^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 18.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00018000 2019-05-24 4:13PM EDT 2019-05-29 0.39 0.40 0.60 -0.52 -57.14% 265 15,234 165.23%
VIXW190605C00018000 2019-05-24 3:52PM EDT 2019-06-05 0.84 0.70 0.95 -0.48 -36.36% 39 9,629 138.28%
VIXW190612C00018000 2019-05-24 10:49AM EDT 2019-06-12 1.57 0.75 1.33 -0.08 -4.85% 22 276 125.68%
VIX190619C00018000 2019-05-24 4:04PM EDT 2019-06-19 1.20 1.15 1.20 -0.35 -22.58% 3,584 107,835 115.82%
VIX190717C00018000 2019-05-24 4:14PM EDT 2019-07-17 1.85 1.85 1.90 -0.20 -9.76% 885 43,345 109.57%
VIX190821C00018000 2019-05-24 1:41PM EDT 2019-08-21 2.15 2.05 2.15 -0.10 -4.44% 87 41,682 92.58%
VIX190918C00018000 2019-05-24 2:24PM EDT 2019-09-18 2.30 2.20 2.30 -0.10 -4.17% 3,088 15,228 84.91%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00018000 2019-05-24 3:28PM EDT 2019-05-29 1.75 1.45 1.90 +0.60 +52.17% 191 332 0.00%
VIXW190605P00018000 2019-05-24 12:29PM EDT 2019-06-05 2.05 1.61 2.37 +0.47 +29.75% 1 74 75.59%
VIXW190612P00018000 2019-05-23 1:10PM EDT 2019-06-12 2.00 1.93 2.40 0.00 - 13 12 62.89%
VIX190619P00018000 2019-05-24 4:03PM EDT 2019-06-19 2.40 2.40 2.50 +0.25 +11.63% 2,833 57,727 57.81%
VIX190717P00018000 2019-05-24 3:41PM EDT 2019-07-17 2.55 2.50 2.60 +0.10 +4.08% 20 15,826 47.85%
VIX190821P00018000 2019-05-24 2:53PM EDT 2019-08-21 2.65 2.60 2.70 0.00 - 48 46,908 41.02%
VIX190918P00018000 2019-05-24 3:01PM EDT 2019-09-18 2.65 2.60 2.70 0.00 - 2,054 17,008 35.79%