^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 28.00
Calls for May 22, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190522C00028000 2019-05-20 9:48AM EDT 2019-05-22 0.02 0.00 0.05 0.00 - 1 66,775 331.25%
VIXW190529C00028000 2019-05-20 3:12PM EDT 2019-05-29 0.10 0.02 0.20 -0.01 -9.09% 10 10 198.44%
VIXW190605C00028000 2019-05-15 3:15PM EDT 2019-06-05 0.23 0.00 0.25 0.00 - 20 49 152.34%
VIX190619C00028000 2019-05-20 3:05PM EDT 2019-06-19 0.40 0.30 0.40 +0.01 +2.56% 1,837 32,984 140.23%
VIX190717C00028000 2019-05-17 3:33PM EDT 2019-07-17 0.55 0.50 0.60 0.00 - 16 28,375 114.16%
VIX190821C00028000 2019-05-17 4:00PM EDT 2019-08-21 0.70 0.65 0.75 0.00 - 15 19,304 97.07%
VIX190918C00028000 2019-05-20 2:11PM EDT 2019-09-18 0.75 0.65 0.80 0.00 - 51 17,948 86.04%
Puts for May 22, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190522P00028000 2019-05-20 9:41AM EDT 2019-05-22 11.15 11.80 12.00 -0.93 -7.70% 1 193 479.69%
VIX190619P00028000 2019-05-13 11:32AM EDT 2019-06-19 10.01 11.10 11.20 0.00 - 18 47 0.00%
VIX190717P00028000 2019-02-20 5:07PM EDT 2019-07-17 11.40 12.00 12.20 0.00 - 20 20 105.08%
VIX190821P00028000 2019-03-22 10:21AM EDT 2019-08-21 11.80 11.90 12.10 0.00 - 20 20 77.25%
VIX190918P00028000 2019-04-18 2:51PM EDT 2019-09-18 11.80 11.20 11.40 0.00 - 20 0 0.00%