^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 22.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00022000 2019-05-24 1:55PM EDT 2019-05-29 0.13 0.10 0.30 -0.25 -65.79% 35 294 236.72%
VIXW190605C00022000 2019-05-24 10:03AM EDT 2019-06-05 0.25 0.30 0.53 -0.29 -53.70% 5 2,881 176.76%
VIXW190612C00022000 2019-05-24 9:39AM EDT 2019-06-12 0.45 0.30 0.65 -0.23 -33.82% 4 122 144.53%
VIX190619C00022000 2019-05-24 3:48PM EDT 2019-06-19 0.60 0.50 0.65 -0.12 -16.67% 3,789 171,043 131.06%
VIX190717C00022000 2019-05-24 4:02PM EDT 2019-07-17 1.05 1.00 1.10 -0.10 -8.70% 9 33,969 114.45%
VIX190821C00022000 2019-05-23 3:40PM EDT 2019-08-21 1.20 1.20 1.30 -0.15 -11.11% 75 11,577 96.09%
VIX190918C00022000 2019-05-24 11:03AM EDT 2019-09-18 1.35 1.30 1.40 -0.05 -3.57% 100 0 86.77%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00022000 2019-05-23 1:53PM EDT 2019-05-29 5.04 5.10 5.80 +0.54 +12.00% 10 5 0.00%
VIXW190605P00022000 2019-05-16 3:39PM EDT 2019-06-05 6.10 4.90 6.00 0.00 - 21 0 0.00%
VIX190619P00022000 2019-05-23 3:43PM EDT 2019-06-19 5.37 5.70 5.90 0.00 - 2 329 0.00%
VIX190717P00022000 2019-05-24 12:31PM EDT 2019-07-17 5.70 5.60 5.80 +0.17 +3.07% 10 126 0.00%
VIX190821P00022000 2019-05-13 2:05PM EDT 2019-08-21 6.00 5.70 5.90 0.00 - 3 554 0.00%
VIX190918P00022000 2019-05-24 3:32PM EDT 2019-09-18 5.70 5.60 5.80 -0.10 -1.72% 50 93 0.00%
VIX191016P00022000 2019-05-20 2:53PM EDT 2019-10-16 5.80 5.50 5.80 0.00 - 6 8 0.00%