^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 25.00
Calls for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529C00025000 2019-05-23 2:46PM EDT 2019-05-29 0.16 0.00 0.15 +0.06 +60.00% 17 244 161.72%
VIXW190605C00025000 2019-05-23 4:08PM EDT 2019-06-05 0.32 0.25 0.35 +0.12 +60.00% 2 323 156.25%
VIXW190612C00025000 2019-05-23 3:17PM EDT 2019-06-12 0.42 0.22 0.50 +0.12 +40.00% 1 28 134.38%
VIX190619C00025000 2019-05-23 4:13PM EDT 2019-06-19 0.48 0.45 0.50 +0.13 +37.14% 18,318 252,473 126.37%
VIX190717C00025000 2019-05-23 4:06PM EDT 2019-07-17 0.80 0.75 0.85 +0.18 +29.03% 410 33,567 106.74%
VIX190821C00025000 2019-05-23 3:40PM EDT 2019-08-21 0.98 0.90 1.00 +0.18 +22.50% 735 53,563 89.36%
VIX190918C00025000 2019-05-23 2:54PM EDT 2019-09-18 1.00 1.00 1.10 +0.15 +17.65% 43 14,074 81.30%
Puts for May 29, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW190529P00025000 2019-05-14 1:42PM EDT 2019-05-29 7.30 7.28 7.90 -1.70 -18.89% 20 11 0.00%
VIX190619P00025000 2019-05-22 9:49AM EDT 2019-06-19 8.30 8.10 8.20 -0.60 -6.74% 61 453 79.69%
VIX190717P00025000 2019-05-17 10:36AM EDT 2019-07-17 8.50 8.10 8.20 0.00 - 4 128 56.45%
VIX190821P00025000 2019-05-17 10:59AM EDT 2019-08-21 8.70 8.20 8.30 0.00 - 3 204 53.22%
VIX190918P00025000 2019-05-16 12:20PM EDT 2019-09-18 8.60 8.20 8.30 0.00 - 12 27 49.51%