^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 30.00
Calls for May 22, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190522C00030000 2019-05-17 11:28AM EDT 2019-05-22 0.05 0.00 0.05 0.00 - 12 128,701 312.50%
VIXW190529C00030000 2019-05-15 2:17PM EDT 2019-05-29 0.10 0.00 0.50 0.00 - 10 285 254.30%
VIXW190605C00030000 2019-05-17 10:16AM EDT 2019-06-05 0.13 0.00 0.55 0.00 - 1 31 199.22%
VIXW190612C00030000 2019-05-15 1:55PM EDT 2019-06-12 0.25 0.00 0.65 0.00 - 50 102 174.22%
VIX190619C00030000 2019-05-17 4:00PM EDT 2019-06-19 0.31 0.20 0.35 0.00 - 10,077 142,024 147.46%
VIX190717C00030000 2019-05-17 4:03PM EDT 2019-07-17 0.50 0.35 0.55 0.00 - 14 60,204 120.70%
VIX190821C00030000 2019-05-17 3:59PM EDT 2019-08-21 0.60 0.45 0.55 0.00 - 37 46,014 98.34%
VIX190918C00030000 2019-05-17 10:01AM EDT 2019-09-18 0.60 0.50 0.65 0.00 - 2 24,557 89.75%
Puts for May 22, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIX190522P00030000 2019-05-14 12:19PM EDT 2019-05-22 11.90 14.10 14.50 0.00 - 3 344 386.72%
VIXW190605P00030000 2019-05-09 9:31AM EDT 2019-06-05 11.44 12.30 14.90 0.00 - - 7 254.69%
VIX190619P00030000 2019-05-14 10:32AM EDT 2019-06-19 13.40 13.20 13.60 0.00 - 1 322 0.00%
VIX190717P00030000 2019-02-13 11:19AM EDT 2019-07-17 13.00 13.90 14.20 0.00 - 99 99 50.00%
VIX190821P00030000 2019-05-13 2:12PM EDT 2019-08-21 12.30 13.10 13.50 0.00 - 10 7 0.00%
VIX190918P00030000 2019-05-07 3:57PM EDT 2019-09-18 12.60 13.00 13.40 0.00 - - 2 0.00%
VIX191016P00030000 2019-05-13 10:34AM EDT 2019-10-16 12.50 12.90 13.40 0.00 - 1 2 0.00%