Singapore markets close in 19 minutes
Straits Times Index
3,299.69 +2.80 (+0.08%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,198.73 +26.58 (+0.33%) Bitcoin USD
59,392.41 +1,543.16 (+2.67%) CMC Crypto 200
1,292.29 +15.31 (+1.20%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 03:26AM CDT. Market open.
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 3.34 | 4.46 | 0.00 | - | 20 | 0 | 244.53% |
| VIXW240508C00012000 | 2024-04-26 12:52PM CDT | 12.00 | 3.80 | 2.43 | 3.45 | 0.00 | - | 1 | 0 | 199.61% |
| VIXW240508C00013000 | 2024-05-01 1:28PM CDT | 13.00 | 2.31 | 1.40 | 2.38 | 0.00 | - | 7 | 0 | 137.89% |
| VIXW240508C00013500 | 2024-05-02 2:44PM CDT | 13.50 | 1.77 | 1.01 | 1.90 | 0.00 | - | 20 | 0 | 121.88% |
| VIXW240508C00014000 | 2024-05-02 3:12PM CDT | 14.00 | 1.35 | 0.72 | 1.46 | 0.00 | - | 68 | 0 | 112.89% |
| VIXW240508C00014500 | 2024-05-02 12:31PM CDT | 14.50 | 0.82 | 0.36 | 1.11 | 0.00 | - | 9 | 0 | 99.80% |
| VIXW240508C00015000 | 2024-05-02 3:08PM CDT | 15.00 | 0.77 | 0.12 | 0.73 | 0.00 | - | 771 | 0 | 85.94% |
| VIXW240508C00016000 | 2024-05-02 3:08PM CDT | 16.00 | 0.35 | 0.02 | 0.42 | 0.00 | - | 654 | 0 | 95.31% |
| VIXW240508C00017000 | 2024-05-02 3:01PM CDT | 17.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 267 | 0 | 108.20% |
| VIXW240508C00018000 | 2024-05-02 2:59PM CDT | 18.00 | 0.13 | 0.08 | 0.22 | 0.00 | - | 93 | 0 | 137.50% |
| VIXW240508C00019000 | 2024-05-02 9:52AM CDT | 19.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 13 | 0 | 141.80% |
| VIXW240508C00020000 | 2024-05-02 3:01PM CDT | 20.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 407 | 0 | 159.38% |
| VIXW240508C00021000 | 2024-05-02 2:59PM CDT | 21.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 0 | 172.66% |
| VIXW240508C00022000 | 2024-05-02 9:11AM CDT | 22.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 186.72% |
| VIXW240508C00023000 | 2024-05-02 2:36PM CDT | 23.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 44 | 0 | 211.72% |
| VIXW240508C00024000 | 2024-05-01 2:48PM CDT | 24.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 32 | 0 | 210.94% |
| VIXW240508C00025000 | 2024-05-01 10:48AM CDT | 25.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 14 | 0 | 220.31% |
| VIXW240508C00026000 | 2024-05-02 8:45AM CDT | 26.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 31 | 0 | 232.81% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 241.41% |
| VIXW240508C00028000 | 2024-05-02 2:19PM CDT | 28.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 32 | 0 | 253.13% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 574 | 0 | 262.50% |
| VIXW240508C00030000 | 2024-05-02 9:30AM CDT | 30.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 0 | 268.75% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 0 | 278.13% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | 9 | 0 | 287.50% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 81 | 0 | 296.88% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | - | 0 | 306.25% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 314.06% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | 5 | 0 | 321.88% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 0 | 329.69% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | - | 0 | 345.31% |
| VIXW240508C00040000 | 2024-05-02 1:08PM CDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 0 | 351.56% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 362.50% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 378.13% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 0 | 393.75% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 55 | 0 | 406.25% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 431.25% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 431.25% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 493.75% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| VIXW240508P00011000 | 2024-05-01 11:19AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 93.75% |
| VIXW240508P00012000 | 2024-05-02 2:56PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 65.63% |
| VIXW240508P00012500 | 2024-05-01 1:51PM CDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 70.31% |
| VIXW240508P00013000 | 2024-05-02 2:59PM CDT | 13.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 57.03% |
| VIXW240508P00013500 | 2024-05-02 2:56PM CDT | 13.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 0 | 61.33% |
| VIXW240508P00014000 | 2024-05-02 2:56PM CDT | 14.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 89 | 0 | 59.38% |
| VIXW240508P00014500 | 2024-05-02 3:02PM CDT | 14.50 | 0.20 | 0.00 | 0.38 | 0.00 | - | 149 | 0 | 50.59% |
| VIXW240508P00015000 | 2024-05-02 2:44PM CDT | 15.00 | 0.34 | 0.16 | 0.64 | 0.00 | - | 67 | 0 | 42.97% |
| VIXW240508P00016000 | 2024-05-02 3:03PM CDT | 16.00 | 1.05 | 0.84 | 1.63 | 0.00 | - | 10 | 0 | 76.17% |
| VIXW240508P00017000 | 2024-05-02 1:48PM CDT | 17.00 | 2.00 | 1.73 | 2.70 | 0.00 | - | 19 | 0 | 120.70% |
| VIXW240508P00018000 | 2024-05-01 9:02AM CDT | 18.00 | 2.33 | 2.67 | 3.68 | 0.00 | - | 2 | 0 | 142.58% |
| VIXW240508P00019000 | 2024-04-30 1:00PM CDT | 19.00 | 3.70 | 3.64 | 4.64 | 0.00 | - | 13 | 0 | 154.69% |
| VIXW240508P00020000 | 2024-04-26 9:32AM CDT | 20.00 | 4.70 | 4.62 | 5.63 | 0.00 | - | 1 | 0 | 171.88% |
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 21.00 | 5.55 | 5.61 | 6.64 | 0.00 | - | 2 | 0 | 194.53% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 6.59 | 7.65 | 0.00 | - | 2 | 0 | 215.63% |
| VIXW240508P00023000 | 2024-04-30 12:26PM CDT | 23.00 | 7.58 | 7.58 | 8.66 | 0.00 | - | 1 | 0 | 235.94% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 8.58 | 9.67 | 0.00 | - | 2 | 0 | 254.69% |
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 7.78 | 9.56 | 10.67 | 0.00 | - | 4 | 0 | 269.53% |
| VIXW240508P00026000 | 2024-04-19 11:36AM CDT | 26.00 | 8.49 | 10.56 | 11.67 | 0.00 | - | 4 | 0 | 283.59% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 19.54 | 20.67 | 0.00 | - | - | 0 | 385.16% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 64.52 | 65.62 | 0.00 | - | - | 0 | 596.88% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 74.51 | 75.62 | 0.00 | - | - | 0 | 628.13% |
© 2024 Yahoo. All rights reserved.