^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 19.00
Calls for May 22, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190522C00019000 2019-05-17 4:15PM EDT 2019-05-22 0.24 0.20 0.30 -0.04 -14.29% 37,789 148,346 191.80%
VIXW190529C00019000 2019-05-17 3:12PM EDT 2019-05-29 0.70 0.50 0.95 +0.05 +7.69% 54 14,190 162.30%
VIXW190605C00019000 2019-05-17 3:47PM EDT 2019-06-05 1.00 0.62 1.27 +0.21 +26.58% 11 105 142.38%
VIXW190612C00019000 2019-05-17 3:52PM EDT 2019-06-12 1.09 0.77 1.43 +0.09 +9.00% 2 621 130.08%
VIX190619C00019000 2019-05-17 3:53PM EDT 2019-06-19 1.25 1.25 1.35 +0.05 +4.17% 1,028 117,441 125.78%
VIX190717C00019000 2019-05-17 3:45PM EDT 2019-07-17 1.60 1.55 1.70 +0.15 +10.34% 221 12,101 104.30%
VIX190821C00019000 2019-05-17 3:42PM EDT 2019-08-21 1.80 1.70 1.85 +0.06 +3.45% 481 3,838 87.30%
VIX190918C00019000 2019-05-16 12:42PM EDT 2019-09-18 1.74 1.80 1.95 0.00 - 40 6,228 79.39%
Puts for May 22, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190522P00019000 2019-05-17 3:27PM EDT 2019-05-22 3.30 3.20 3.40 -0.20 -5.71% 600 44,304 194.53%
VIXW190529P00019000 2019-05-17 3:41PM EDT 2019-05-29 2.94 2.70 3.20 -0.23 -7.26% 10 99 91.02%
VIXW190605P00019000 2019-05-16 12:38PM EDT 2019-06-05 3.45 2.85 3.80 0.00 - 34 64 84.38%
VIXW190612P00019000 2019-05-15 1:54PM EDT 2019-06-12 2.76 2.94 3.80 0.00 - 4 9 74.90%
VIX190619P00019000 2019-05-17 3:19PM EDT 2019-06-19 3.30 3.20 3.40 -0.10 -2.94% 45 16,940 60.45%
VIX190717P00019000 2019-05-17 3:58PM EDT 2019-07-17 3.40 3.30 3.50 0.00 - 18 17,897 54.49%
VIX190821P00019000 2019-05-15 1:35PM EDT 2019-08-21 3.30 3.40 3.60 0.00 - 123 17,226 46.97%