^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 24.00
Calls for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925C00024000 2019-09-18 3:04PM EDT 2019-09-25 0.10 0.00 0.95 0.00 - 110 11,939 319.53%
VIXW191002C00024000 2019-09-18 11:31AM EDT 2019-10-02 0.40 0.00 1.18 0.00 - 5 21 241.60%
VIXW191009C00024000 2019-09-18 3:25PM EDT 2019-10-09 0.30 0.00 1.33 0.00 - 11 12,149 205.08%
VIX191016C00024000 2019-09-18 3:54PM EDT 2019-10-16 0.57 0.45 0.65 0.00 - 2,538 141,468 167.19%
VIXW191023C00024000 2019-09-17 11:08AM EDT 2019-10-23 0.76 0.00 1.73 0.00 - - 53 174.02%
VIX191120C00024000 2019-09-18 1:45PM EDT 2019-11-20 1.15 0.95 1.20 0.00 - 1,100 40,986 140.63%
VIX191218C00024000 2019-09-18 3:37PM EDT 2019-12-18 1.30 1.15 1.45 0.00 - 6 22,723 126.27%
VIX200122C00024000 2019-09-18 1:12PM EDT 2020-01-22 1.70 1.40 1.75 0.00 - 14 1,845 116.46%
VIX200219C00024000 2019-09-13 12:43PM EDT 2020-02-19 1.55 1.50 1.95 0.00 - 65 590 109.72%
Puts for September 25, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190925P00024000 2019-08-28 10:48AM EDT 2019-09-25 5.00 8.10 10.25 0.00 - 5 10 326.56%
VIX191016P00024000 2019-09-16 3:22PM EDT 2019-10-16 7.54 7.70 8.10 0.00 - 39 465 0.00%
VIX191120P00024000 2019-09-18 11:35AM EDT 2019-11-20 7.24 7.20 7.60 0.00 - 8 20 0.00%
VIX191218P00024000 2019-08-12 11:03AM EDT 2019-12-18 7.35 7.40 7.60 0.00 - 1 7 0.00%
VIX200122P00024000 2019-09-10 2:07PM EDT 2020-01-22 6.90 6.90 7.40 0.00 - 1 6 0.00%