^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 24.00
Calls for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828C00024000 2019-08-23 4:09PM EDT 2019-08-28 0.61 0.40 0.85 +0.31 +103.33% 175 458 226.56%
VIXW190904C00024000 2019-08-23 2:38PM EDT 2019-09-04 1.15 0.75 2.05 +0.65 +130.00% 50 91 200.88%
VIXW190911C00024000 2019-08-20 1:37PM EDT 2019-09-11 0.77 1.10 1.35 0.00 - 1 67 146.29%
VIX190918C00024000 2019-08-23 4:01PM EDT 2019-09-18 1.40 1.25 1.35 +0.70 +100.00% 8,495 217,574 128.03%
VIXW190925C00024000 2019-08-23 12:32PM EDT 2019-09-25 1.45 0.33 2.57 +1.45 +∞% 11,487 1 120.02%
VIX191016C00024000 2019-08-23 3:49PM EDT 2019-10-16 1.78 1.55 1.65 +0.58 +48.33% 1,663 15,690 98.54%
VIX191120C00024000 2019-08-23 4:03PM EDT 2019-11-20 1.69 1.65 1.75 +0.24 +16.55% 11 40,785 79.15%
VIX191218C00024000 2019-08-20 10:54AM EDT 2019-12-18 1.65 1.70 1.80 +0.26 +18.71% 2 20,527 70.12%
VIX200122C00024000 2019-08-23 11:57AM EDT 2020-01-22 1.76 1.85 2.00 +0.26 +17.33% 2 295 64.99%
VIX200219C00024000 2019-08-22 11:08AM EDT 2020-02-19 1.75 1.90 2.15 +1.75 +∞% - 2 61.55%
Puts for August 28, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190828P00024000 2019-08-19 10:16AM EDT 2019-08-28 6.57 3.50 6.75 0.00 - 1 3 279.69%
VIXW190904P00024000 2019-08-08 12:23PM EDT 2019-09-04 6.30 3.80 6.65 0.00 - - 0 176.76%
VIX190918P00024000 2019-08-23 3:51PM EDT 2019-09-18 5.10 5.50 5.70 -2.00 -28.17% 253 937 136.82%
VIXW190925P00024000 2019-08-23 3:35PM EDT 2019-09-25 6.00 4.40 6.70 +6.00 +∞% 5 10 118.70%
VIX191016P00024000 2019-08-23 2:38PM EDT 2019-10-16 6.00 6.00 6.20 -1.00 -14.29% 7 438 111.23%
VIX191120P00024000 2019-08-23 4:12PM EDT 2019-11-20 6.50 6.40 6.50 +0.06 +0.93% 4 15 95.51%
VIX191218P00024000 2019-08-12 11:03AM EDT 2019-12-18 7.35 6.80 6.90 0.00 - 1 7 92.24%
VIX200122P00024000 2019-08-19 12:53PM EDT 2020-01-22 7.30 6.50 6.70 0.00 - 1 6 75.93%