^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 24.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00024000 2019-05-22 4:13PM EDT 2019-05-29 0.10 0.00 0.23 0.00 - 22 95 213.28%
VIXW190605C00024000 2019-05-16 9:49AM EDT 2019-06-05 0.32 0.02 0.35 0.00 - 1 137 167.19%
VIXW190612C00024000 2019-05-21 3:52PM EDT 2019-06-12 0.34 0.13 0.50 0.00 - 2 6 155.86%
VIX190619C00024000 2019-05-22 3:56PM EDT 2019-06-19 0.35 0.35 0.40 -0.05 -12.50% 1,387 96,814 141.60%
VIX190717C00024000 2019-05-22 2:07PM EDT 2019-07-17 0.72 0.65 0.75 -0.16 -18.18% 16,553 24,289 121.39%
VIX190821C00024000 2019-05-22 3:09PM EDT 2019-08-21 0.89 0.85 0.95 -0.06 -6.32% 66 1,086 104.10%
VIX190918C00024000 2019-05-17 2:34PM EDT 2019-09-18 1.00 0.95 1.05 0.00 - 3,750 6,773 94.73%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190612P00024000 2019-05-13 9:58AM EDT 2019-06-12 6.46 7.40 8.50 0.00 - 40 1 0.00%
VIX190619P00024000 2019-05-14 3:57PM EDT 2019-06-19 6.74 8.00 8.20 0.00 - 60 46 0.00%
VIX190717P00024000 2019-05-13 1:27PM EDT 2019-07-17 7.80 7.70 7.90 0.00 - 1 19 0.00%
VIX190821P00024000 2019-05-15 3:49PM EDT 2019-08-21 7.40 7.70 7.90 0.00 - 2 5 0.00%
VIX190918P00024000 2019-05-14 11:39AM EDT 2019-09-18 7.10 7.60 7.80 0.00 - 1 59 0.00%