^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 21.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00021000 2019-05-23 1:20PM EDT 2019-05-29 0.55 0.35 0.55 +0.40 +266.67% 143 131 146.48%
VIXW190605C00021000 2019-05-23 12:51PM EDT 2019-06-05 0.71 0.54 0.89 +0.36 +102.86% 78 9,544 126.76%
VIXW190612C00021000 2019-05-23 12:50PM EDT 2019-06-12 0.82 0.70 1.05 +0.32 +64.00% 21 34 114.26%
VIX190619C00021000 2019-05-23 3:00PM EDT 2019-06-19 0.98 0.95 1.00 +0.38 +63.33% 3,739 60,771 104.59%
VIX190717C00021000 2019-05-23 3:02PM EDT 2019-07-17 1.40 1.35 1.40 +0.37 +35.92% 1,158 24,871 89.36%
VIX190821C00021000 2019-05-23 2:21PM EDT 2019-08-21 1.54 1.50 1.60 +0.24 +18.46% 301 5,303 75.24%
VIX190918C00021000 2019-05-23 3:01PM EDT 2019-09-18 1.65 1.55 1.65 +0.10 +6.45% 4 11,035 67.04%
VIX191016C00021000 2019-05-22 11:54AM EDT 2019-10-16 1.60 1.60 1.75 +0.10 +6.67% 2 3,833 62.06%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00021000 2019-05-23 1:26PM EDT 2019-05-29 3.40 3.02 3.60 -1.50 -30.61% 9 34 85.16%
VIXW190605P00021000 2019-05-23 12:51PM EDT 2019-06-05 4.00 3.51 4.10 -1.60 -28.57% 1 45 114.84%
VIXW190612P00021000 2019-05-17 11:09AM EDT 2019-06-12 5.60 3.75 4.40 0.00 - 1 2 112.31%
VIX190619P00021000 2019-05-23 2:30PM EDT 2019-06-19 4.50 4.30 4.50 -0.65 -12.62% 136 1,301 115.33%
VIX190717P00021000 2019-05-23 1:36PM EDT 2019-07-17 4.80 4.60 4.70 -0.30 -5.88% 22 141 91.06%
VIX190821P00021000 2019-05-22 10:12AM EDT 2019-08-21 5.20 4.80 4.90 0.00 - 33 410 77.30%
VIX191016P00021000 2019-05-21 2:28PM EDT 2019-10-16 5.10 4.80 5.00 0.00 - 30 64 61.96%