^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 20.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00020000 2019-05-24 4:12PM EDT 2019-05-29 0.18 0.15 0.31 -0.32 -64.00% 478 9,822 174.22%
VIXW190605C00020000 2019-05-24 4:10PM EDT 2019-06-05 0.45 0.40 0.55 -0.33 -42.31% 329 10,921 144.34%
VIXW190612C00020000 2019-05-24 3:58PM EDT 2019-06-12 0.85 0.46 0.91 0.00 - 654 834 133.01%
VIX190619C00020000 2019-05-24 4:14PM EDT 2019-06-19 0.79 0.75 0.85 -0.26 -24.76% 10,867 136,614 121.88%
VIX190717C00020000 2019-05-24 3:36PM EDT 2019-07-17 1.37 1.30 1.40 -0.13 -8.67% 1,720 61,008 109.47%
VIX190821C00020000 2019-05-24 12:57PM EDT 2019-08-21 1.62 1.60 1.65 -0.08 -4.71% 716 42,034 94.53%
VIX190918C00020000 2019-05-24 2:53PM EDT 2019-09-18 1.75 1.70 1.80 +0.05 +2.94% 9 30,604 86.04%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00020000 2019-05-24 10:33AM EDT 2019-05-29 3.50 3.10 3.80 +0.77 +28.21% 27 87 0.00%
VIXW190605P00020000 2019-05-24 9:44AM EDT 2019-06-05 3.90 3.10 4.10 +0.80 +25.81% 101 134 0.00%
VIXW190612P00020000 2019-05-24 10:06AM EDT 2019-06-12 4.00 3.40 4.40 +0.21 +5.54% 1 126 91.80%
VIX190619P00020000 2019-05-24 12:52PM EDT 2019-06-19 4.00 4.00 4.10 +0.10 +2.56% 100 7,643 0.00%
VIX190717P00020000 2019-05-24 11:13AM EDT 2019-07-17 3.90 4.00 4.10 0.00 - 2 2,506 0.00%
VIX190821P00020000 2019-05-23 2:15PM EDT 2019-08-21 4.10 4.10 4.20 0.00 - 5 1,048 28.52%
VIX190918P00020000 2019-05-21 3:15PM EDT 2019-09-18 4.28 4.00 4.20 0.00 - 1 572 24.81%
VIX191016P00020000 2019-05-23 10:25AM EDT 2019-10-16 4.12 4.00 4.20 0.00 - 10 400 22.27%