Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,713.74 +375.20 (+0.56%) CMC Crypto 200
1,424.15 -4.42 (-0.31%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00010000 | 2024-05-31 2:53PM CDT | 10.00 | 3.80 | 3.55 | 3.85 | -0.47 | -11.01% | 60 | 5,654 | 188.67% |
| VIX240618C00010500 | 2024-05-31 3:00PM CDT | 10.50 | 3.10 | 3.05 | 3.35 | -0.55 | -15.07% | 12 | 107 | 167.97% |
| VIX240618C00011000 | 2024-05-31 2:53PM CDT | 11.00 | 2.69 | 2.56 | 2.84 | -0.81 | -23.14% | 11 | 510 | 147.66% |
| VIX240618C00011500 | 2024-05-31 8:37AM CDT | 11.50 | 2.80 | 2.08 | 2.35 | -0.05 | -1.75% | 4 | 1,030 | 129.30% |
| VIX240618C00012000 | 2024-05-31 3:14PM CDT | 12.00 | 1.77 | 1.63 | 1.89 | -0.63 | -26.25% | 571 | 7,708 | 113.28% |
| VIX240618C00012500 | 2024-05-31 3:01PM CDT | 12.50 | 1.39 | 1.26 | 1.51 | -0.58 | -29.44% | 290 | 5,695 | 103.52% |
| VIX240618C00013000 | 2024-05-31 3:04PM CDT | 13.00 | 1.06 | 0.97 | 1.20 | -0.55 | -34.16% | 2,515 | 26,514 | 98.05% |
| VIX240618C00013500 | 2024-05-31 3:10PM CDT | 13.50 | 0.90 | 0.88 | 0.98 | -0.41 | -31.30% | 846 | 66,638 | 102.54% |
| VIX240618C00014000 | 2024-05-31 3:12PM CDT | 14.00 | 0.73 | 0.65 | 0.77 | -0.37 | -33.64% | 26,925 | 180,444 | 98.44% |
| VIX240618C00014500 | 2024-05-31 3:03PM CDT | 14.50 | 0.60 | 0.54 | 0.65 | -0.34 | -36.17% | 27,471 | 39,875 | 101.37% |
| VIX240618C00015000 | 2024-05-31 3:12PM CDT | 15.00 | 0.50 | 0.45 | 0.52 | -0.28 | -35.90% | 4,885 | 137,901 | 102.34% |
| VIX240618C00015500 | 2024-05-31 3:10PM CDT | 15.50 | 0.41 | 0.37 | 0.44 | -0.24 | -36.92% | 27,582 | 65,279 | 104.69% |
| VIX240618C00016000 | 2024-05-31 3:02PM CDT | 16.00 | 0.37 | 0.33 | 0.39 | -0.23 | -38.33% | 23,260 | 266,899 | 109.18% |
| VIX240618C00017000 | 2024-05-31 3:12PM CDT | 17.00 | 0.29 | 0.19 | 0.37 | -0.15 | -34.09% | 29,940 | 134,541 | 116.02% |
| VIX240618C00018000 | 2024-05-31 3:00PM CDT | 18.00 | 0.26 | 0.14 | 0.32 | -0.13 | -33.33% | 13,334 | 214,353 | 123.83% |
| VIX240618C00019000 | 2024-05-31 3:13PM CDT | 19.00 | 0.20 | 0.10 | 0.27 | -0.10 | -33.33% | 33,143 | 122,469 | 129.30% |
| VIX240618C00020000 | 2024-05-31 3:14PM CDT | 20.00 | 0.18 | 0.10 | 0.25 | -0.08 | -30.77% | 36,448 | 263,533 | 139.06% |
| VIX240618C00021000 | 2024-05-31 2:56PM CDT | 21.00 | 0.16 | 0.07 | 0.22 | -0.07 | -30.43% | 1,052 | 63,530 | 143.75% |
| VIX240618C00022000 | 2024-05-31 2:50PM CDT | 22.00 | 0.16 | 0.06 | 0.20 | -0.04 | -20.00% | 16,040 | 135,848 | 150.00% |
| VIX240618C00023000 | 2024-05-31 3:00PM CDT | 23.00 | 0.14 | 0.05 | 0.18 | -0.06 | -30.00% | 375 | 76,304 | 155.47% |
| VIX240618C00024000 | 2024-05-31 1:19PM CDT | 24.00 | 0.15 | 0.05 | 0.16 | +0.02 | +15.38% | 108 | 37,554 | 160.94% |
| VIX240618C00025000 | 2024-05-31 3:07PM CDT | 25.00 | 0.12 | 0.04 | 0.15 | -0.04 | -25.00% | 15,061 | 146,363 | 165.63% |
| VIX240618C00026000 | 2024-05-31 2:24PM CDT | 26.00 | 0.13 | 0.03 | 0.14 | -0.02 | -13.33% | 2 | 48,648 | 169.92% |
| VIX240618C00027000 | 2024-05-30 2:59PM CDT | 27.00 | 0.14 | 0.03 | 0.13 | 0.00 | - | 2 | 28,463 | 175.00% |
| VIX240618C00028000 | 2024-05-31 1:03PM CDT | 28.00 | 0.12 | 0.07 | 0.12 | -0.01 | -7.69% | 392 | 30,121 | 187.11% |
| VIX240618C00029000 | 2024-05-31 2:59PM CDT | 29.00 | 0.10 | 0.01 | 0.12 | -0.02 | -16.67% | 16 | 40,056 | 182.03% |
| VIX240618C00030000 | 2024-05-31 3:01PM CDT | 30.00 | 0.09 | 0.01 | 0.11 | -0.02 | -18.18% | 16,107 | 149,570 | 185.94% |
| VIX240618C00031000 | 2024-05-31 2:21PM CDT | 31.00 | 0.09 | 0.01 | 0.11 | -0.01 | -10.00% | 26 | 28,977 | 191.41% |
| VIX240618C00032000 | 2024-05-31 2:15PM CDT | 32.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 28 | 20,588 | 191.41% |
| VIX240618C00033000 | 2024-05-31 3:14PM CDT | 33.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 5,056 | 20,101 | 196.88% |
| VIX240618C00034000 | 2024-05-31 8:30AM CDT | 34.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 2 | 33,369 | 201.56% |
| VIX240618C00035000 | 2024-05-31 3:01PM CDT | 35.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 22,856 | 227,518 | 218.75% |
| VIX240618C00036000 | 2024-05-29 8:41AM CDT | 36.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 27,015 | 210.94% |
| VIX240618C00037000 | 2024-05-30 12:53PM CDT | 37.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3,032 | 10,579 | 212.50% |
| VIX240618C00038000 | 2024-05-31 10:12AM CDT | 38.00 | 0.07 | 0.00 | 0.09 | +0.01 | +16.67% | 15 | 21,341 | 217.19% |
| VIX240618C00039000 | 2024-05-30 2:20PM CDT | 39.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 21,940 | 220.31% |
| VIX240618C00040000 | 2024-05-31 3:01PM CDT | 40.00 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 17,129 | 106,834 | 225.00% |
| VIX240618C00042500 | 2024-05-31 12:14PM CDT | 42.50 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 100 | 24,266 | 234.38% |
| VIX240618C00045000 | 2024-05-31 1:08PM CDT | 45.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 314 | 183,166 | 243.75% |
| VIX240618C00047500 | 2024-05-31 11:18AM CDT | 47.50 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 7 | 135,817 | 248.44% |
| VIX240618C00050000 | 2024-05-31 2:37PM CDT | 50.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 823 | 75,747 | 256.25% |
| VIX240618C00055000 | 2024-05-31 12:28PM CDT | 55.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 16 | 57,459 | 270.31% |
| VIX240618C00060000 | 2024-05-30 2:55PM CDT | 60.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 37,729 | 282.81% |
| VIX240618C00065000 | 2024-05-22 3:03PM CDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 6,249 | 58,884 | 290.63% |
| VIX240618C00070000 | 2024-05-31 2:21PM CDT | 70.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 5 | 12,545 | 300.00% |
| VIX240618C00075000 | 2024-05-29 12:22PM CDT | 75.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1,000 | 6,941 | 310.94% |
| VIX240618C00080000 | 2024-05-29 2:51PM CDT | 80.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1,500 | 5,463 | 318.75% |
| VIX240618C00085000 | 2024-05-31 3:04PM CDT | 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 6,424 | 321.88% |
| VIX240618C00090000 | 2024-05-29 12:22PM CDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 5,897 | 50.00% |
| VIX240618C00095000 | 2024-05-16 8:51AM CDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 364 | 50.00% |
| VIX240618C00100000 | 2024-05-14 8:36AM CDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 1,376 | 50.00% |
| VIX240618C00110000 | 2024-05-17 2:08PM CDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 726 | 50.00% |
| VIX240618C00120000 | 2024-04-29 8:53AM CDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 343.75% |
| VIX240618C00130000 | 2024-04-17 12:39PM CDT | 130.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 100 | 150 | 379.69% |
| VIX240618C00140000 | 2024-04-25 3:09PM CDT | 140.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 300 | 395.31% |
| VIX240618C00150000 | 2024-02-13 2:49PM CDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 50.00% |
| VIX240618C00160000 | 2024-05-01 8:30AM CDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 222 | 368.75% |
| VIX240618C00170000 | 2024-05-02 3:02PM CDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 717 | 50.00% |
| VIX240618C00180000 | 2024-05-23 11:35AM CDT | 180.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3 | 17,540 | 50.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00010000 | 2024-05-30 11:20AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 3,254 | 25.00% |
| VIX240618P00010500 | 2024-05-31 11:50AM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 25.00% |
| VIX240618P00011000 | 2024-05-31 11:06AM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 31,803 | 25.00% |
| VIX240618P00011500 | 2024-05-31 3:10PM CDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 30,481 | 40.23% |
| VIX240618P00012000 | 2024-05-31 2:53PM CDT | 12.00 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 22,515 | 115,387 | 35.16% |
| VIX240618P00012500 | 2024-05-31 3:10PM CDT | 12.50 | 0.16 | 0.15 | 0.21 | +0.03 | +23.08% | 65,499 | 84,071 | 34.18% |
| VIX240618P00013000 | 2024-05-31 3:12PM CDT | 13.00 | 0.38 | 0.36 | 0.42 | +0.11 | +40.74% | 50,516 | 174,587 | 33.01% |
| VIX240618P00013500 | 2024-05-31 3:10PM CDT | 13.50 | 0.64 | 0.61 | 0.72 | +0.18 | +39.13% | 46,087 | 132,103 | 30.66% |
| VIX240618P00014000 | 2024-05-31 3:12PM CDT | 14.00 | 1.02 | 0.95 | 1.06 | +0.29 | +39.73% | 28,910 | 234,528 | 0.00% |
| VIX240618P00014500 | 2024-05-31 3:05PM CDT | 14.50 | 1.41 | 1.27 | 1.49 | +0.37 | +35.58% | 2,252 | 103,393 | 0.00% |
| VIX240618P00015000 | 2024-05-31 3:08PM CDT | 15.00 | 1.77 | 1.67 | 1.90 | +0.31 | +21.23% | 3,556 | 114,842 | 0.00% |
| VIX240618P00015500 | 2024-05-31 2:47PM CDT | 15.50 | 2.05 | 2.09 | 2.33 | +0.32 | +18.50% | 11 | 71,866 | 0.00% |
| VIX240618P00016000 | 2024-05-31 2:42PM CDT | 16.00 | 2.63 | 2.52 | 2.78 | +0.44 | +20.09% | 1,466 | 133,873 | 0.00% |
| VIX240618P00017000 | 2024-05-31 2:47PM CDT | 17.00 | 3.40 | 3.40 | 3.70 | +0.46 | +15.65% | 118 | 88,046 | 0.00% |
| VIX240618P00018000 | 2024-05-31 3:00PM CDT | 18.00 | 4.50 | 4.35 | 4.65 | +0.50 | +12.50% | 1,293 | 36,746 | 0.00% |
| VIX240618P00019000 | 2024-05-31 2:49PM CDT | 19.00 | 5.32 | 5.30 | 5.60 | +0.32 | +6.40% | 35 | 1,736 | 0.00% |
| VIX240618P00020000 | 2024-05-31 2:23PM CDT | 20.00 | 6.15 | 6.30 | 6.50 | +0.35 | +6.03% | 332 | 41,797 | 0.00% |
| VIX240618P00021000 | 2024-05-31 3:01PM CDT | 21.00 | 7.40 | 7.25 | 7.55 | +0.60 | +8.82% | 31 | 7,683 | 0.00% |
| VIX240618P00022000 | 2024-05-31 3:01PM CDT | 22.00 | 8.40 | 8.25 | 8.55 | +0.59 | +7.55% | 642 | 4,804 | 0.00% |
| VIX240618P00023000 | 2024-05-31 2:49PM CDT | 23.00 | 9.22 | 9.25 | 9.55 | +0.45 | +5.13% | 12 | 338 | 0.00% |
| VIX240618P00024000 | 2024-05-31 8:56AM CDT | 24.00 | 10.10 | 10.20 | 10.50 | +0.10 | +1.00% | 3 | 616 | 0.00% |
| VIX240618P00025000 | 2024-05-29 11:20AM CDT | 25.00 | 11.13 | 11.20 | 11.50 | +0.23 | +2.11% | 7 | 649 | 0.00% |
| VIX240618P00026000 | 2024-05-28 9:22AM CDT | 26.00 | 12.45 | 12.20 | 12.50 | 0.00 | - | 2 | 2,140 | 0.00% |
| VIX240618P00027000 | 2024-05-29 1:53PM CDT | 27.00 | 12.90 | 13.20 | 13.50 | 0.00 | - | 14 | 110 | 0.00% |
| VIX240618P00028000 | 2024-05-22 8:52AM CDT | 28.00 | 14.75 | 14.15 | 14.45 | 0.00 | - | 1 | 291 | 0.00% |
| VIX240618P00029000 | 2024-05-31 1:41PM CDT | 29.00 | 14.93 | 15.15 | 15.45 | -0.52 | -3.37% | 3 | 19 | 0.00% |
| VIX240618P00030000 | 2024-05-30 8:04AM CDT | 30.00 | 15.75 | 16.15 | 16.45 | 0.00 | - | 3 | 648 | 0.00% |
| VIX240618P00031000 | 2024-05-29 7:17PM CDT | 31.00 | 16.60 | 17.15 | 17.45 | 0.00 | - | 1 | 313 | 0.00% |
| VIX240618P00032000 | 2024-05-22 11:25AM CDT | 32.00 | 18.45 | 18.15 | 18.45 | 0.00 | - | 1 | 37 | 0.00% |
| VIX240618P00034000 | 2024-05-03 10:29AM CDT | 34.00 | 18.80 | 20.15 | 20.45 | 0.00 | - | 20 | 21 | 0.00% |
| VIX240618P00035000 | 2024-05-28 11:22AM CDT | 35.00 | 21.48 | 21.10 | 21.45 | 0.00 | - | 2 | 763 | 0.00% |
| VIX240618P00036000 | 2024-05-01 11:55AM CDT | 36.00 | 20.15 | 22.10 | 22.45 | 0.00 | - | 1 | 8 | 0.00% |
| VIX240618P00038000 | 2024-04-04 1:31PM CDT | 38.00 | 21.51 | 22.80 | 23.00 | 0.00 | - | 1 | 102 | 0.00% |
| VIX240618P00039000 | 2024-04-23 2:22PM CDT | 39.00 | 22.90 | 25.10 | 25.30 | 0.00 | - | 2 | 5 | 0.00% |
| VIX240618P00040000 | 2024-05-30 9:48AM CDT | 40.00 | 25.65 | 26.10 | 26.40 | 0.00 | - | 1 | 43 | 0.00% |
| VIX240618P00042500 | 2023-10-18 10:32AM CDT | 42.50 | 21.65 | 23.80 | 24.35 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240618P00045000 | 2024-05-28 8:30AM CDT | 45.00 | 31.50 | 31.10 | 31.40 | 0.00 | - | 1 | 67 | 0.00% |
| VIX240618P00047500 | 2024-05-21 11:33AM CDT | 47.50 | 33.97 | 33.60 | 33.90 | 0.00 | - | 4 | 40 | 0.00% |
| VIX240618P00050000 | 2024-04-18 9:30AM CDT | 50.00 | 32.57 | 36.15 | 36.40 | 0.00 | - | 10 | 32 | 0.00% |
| VIX240618P00060000 | 2024-05-29 8:30AM CDT | 60.00 | 45.55 | 46.05 | 46.35 | 0.00 | - | 1 | 48 | 0.00% |
| VIX240618P00065000 | 2024-05-29 2:29PM CDT | 65.00 | 50.75 | 51.00 | 51.35 | 0.00 | - | - | 23 | 0.00% |
| VIX240618P00070000 | 2024-05-30 12:01PM CDT | 70.00 | 55.80 | 56.00 | 56.30 | 0.00 | - | 1 | 17 | 0.00% |
| VIX240618P00080000 | 2024-05-30 11:12AM CDT | 80.00 | 65.69 | 66.00 | 66.30 | 0.00 | - | 1 | 15 | 0.00% |
| VIX240618P00085000 | 2024-05-10 9:54AM CDT | 85.00 | 70.05 | 70.95 | 71.25 | 0.00 | - | - | 51 | 0.00% |
| VIX240618P00090000 | 2024-03-15 10:57AM CDT | 90.00 | 71.92 | 71.65 | 72.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00100000 | 2024-05-21 10:39AM CDT | 100.00 | 86.20 | 85.90 | 86.25 | 0.00 | - | 1 | 345 | 0.00% |
| VIX240618P00110000 | 2024-05-02 1:26PM CDT | 110.00 | 93.72 | 95.90 | 96.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240618P00120000 | 2024-05-22 8:30AM CDT | 120.00 | 106.12 | 105.85 | 106.15 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00130000 | 2024-05-22 3:02PM CDT | 130.00 | 115.85 | 115.85 | 116.15 | 0.00 | - | 107 | 107 | 0.00% |
| VIX240618P00140000 | 2024-05-22 8:33AM CDT | 140.00 | 126.10 | 125.80 | 126.10 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00150000 | 2024-05-22 8:33AM CDT | 150.00 | 136.05 | 135.80 | 136.10 | 0.00 | - | 1 | 314 | 0.00% |
| VIX240618P00160000 | 2024-02-21 12:38PM CDT | 160.00 | 140.38 | 141.70 | 141.90 | 0.00 | - | - | 122 | 0.00% |
| VIX240618P00170000 | 2024-05-28 10:07AM CDT | 170.00 | 155.82 | 155.70 | 156.05 | 0.00 | - | 1 | 150 | 0.00% |
| VIX240618P00180000 | 2024-05-30 2:59PM CDT | 180.00 | 165.20 | 165.70 | 166.00 | 0.00 | - | 66 | 466 | 0.00% |
© 2024 Yahoo. All rights reserved.