Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,249.04 +204.05 (+0.31%) CMC Crypto 200
1,406.71 -11.16 (-0.79%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor20 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120C00010000 | 2024-06-14 10:04AM CDT | 10.00 | 7.29 | 6.75 | 7.75 | +0.19 | +2.68% | 11 | 364 | 212.21% |
| VIX241120C00010500 | 2024-06-14 11:45AM CDT | 10.50 | 6.78 | 6.25 | 7.25 | -0.02 | -0.29% | 312 | 1,728 | 197.46% |
| VIX241120C00011000 | 2024-06-14 2:57PM CDT | 11.00 | 6.18 | 5.80 | 6.75 | +0.03 | +0.49% | 400 | 3,823 | 184.57% |
| VIX241120C00011500 | 2024-05-31 2:04PM CDT | 11.50 | 5.39 | 5.35 | 6.25 | 0.00 | - | 350 | 501 | 172.46% |
| VIX241120C00012000 | 2024-06-14 3:09PM CDT | 12.00 | 5.50 | 5.30 | 5.80 | +0.40 | +7.84% | 9 | 1,150 | 168.95% |
| VIX241120C00012500 | 2024-06-14 2:23PM CDT | 12.50 | 5.00 | 4.50 | 5.40 | +0.10 | +2.04% | 23 | 678 | 153.32% |
| VIX241120C00013000 | 2024-06-14 1:25PM CDT | 13.00 | 4.70 | 4.50 | 4.75 | +0.15 | +3.30% | 13 | 2,151 | 147.51% |
| VIX241120C00013500 | 2024-06-13 3:03PM CDT | 13.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 3.13% |
| VIX241120C00014000 | 2024-06-14 10:15AM CDT | 14.00 | 4.00 | 3.90 | 4.10 | +0.05 | +1.27% | 5 | 4,689 | 136.82% |
| VIX241120C00014500 | 2024-06-14 11:40AM CDT | 14.50 | 3.76 | 3.60 | 3.80 | +0.16 | +4.44% | 3 | 505 | 131.79% |
| VIX241120C00015000 | 2024-06-14 10:48AM CDT | 15.00 | 3.46 | 3.35 | 3.55 | +0.16 | +4.85% | 63 | 743 | 128.27% |
| VIX241120C00016000 | 2024-06-14 9:41AM CDT | 16.00 | 3.10 | 2.98 | 3.15 | +0.20 | +6.90% | 8 | 692 | 124.32% |
| VIX241120C00017000 | 2024-06-14 1:03PM CDT | 17.00 | 2.79 | 2.64 | 2.80 | +0.25 | +9.84% | 1,106 | 5,423 | 120.90% |
| VIX241120C00018000 | 2024-06-14 1:23PM CDT | 18.00 | 2.54 | 2.36 | 2.52 | +0.16 | +6.72% | 26 | 8,078 | 118.80% |
| VIX241120C00019000 | 2024-06-13 1:40PM CDT | 19.00 | 2.10 | 2.12 | 2.28 | 0.00 | - | 6 | 4,041 | 117.29% |
| VIX241120C00020000 | 2024-06-14 2:59PM CDT | 20.00 | 1.94 | 1.92 | 2.07 | -0.01 | -0.51% | 1,930 | 30,656 | 116.31% |
| VIX241120C00021000 | 2024-06-14 12:29PM CDT | 21.00 | 1.79 | 1.74 | 1.89 | +0.02 | +1.13% | 2 | 131 | 115.58% |
| VIX241120C00022000 | 2024-06-14 11:33AM CDT | 22.00 | 1.69 | 1.59 | 1.74 | +0.14 | +9.03% | 581 | 5,082 | 115.28% |
| VIX241120C00023000 | 2024-06-11 12:43PM CDT | 23.00 | 1.46 | 1.46 | 1.60 | 0.00 | - | 13 | 91 | 115.04% |
| VIX241120C00024000 | 2024-06-10 2:29PM CDT | 24.00 | 1.33 | 1.34 | 1.48 | 0.00 | - | 22 | 60 | 114.94% |
| VIX241120C00025000 | 2024-06-14 7:30AM CDT | 25.00 | 1.41 | 1.24 | 1.38 | +0.13 | +10.16% | 3 | 8,242 | 115.14% |
| VIX241120C00026000 | 2024-06-14 10:04AM CDT | 26.00 | 1.21 | 1.14 | 1.28 | +0.03 | +2.54% | 9 | 42 | 115.04% |
| VIX241120C00027000 | 2024-06-13 2:50PM CDT | 27.00 | 1.10 | 1.06 | 1.20 | 0.00 | - | 2 | 326 | 115.33% |
| VIX241120C00028000 | 2024-06-14 11:58AM CDT | 28.00 | 1.06 | 0.99 | 1.12 | +0.05 | +4.95% | 2 | 7,870 | 115.53% |
| VIX241120C00029000 | 2024-06-12 8:30AM CDT | 29.00 | 0.90 | 0.92 | 1.05 | 0.00 | - | 100 | 389 | 115.67% |
| VIX241120C00030000 | 2024-06-14 11:58AM CDT | 30.00 | 0.93 | 0.86 | 0.99 | +0.01 | +1.09% | 2 | 14,193 | 116.02% |
| VIX241120C00031000 | 2024-05-29 1:25PM CDT | 31.00 | 0.90 | 0.81 | 0.93 | 0.00 | - | 10 | 65 | 116.31% |
| VIX241120C00032000 | 2024-06-14 10:22AM CDT | 32.00 | 0.82 | 0.76 | 0.88 | -0.04 | -4.65% | 6 | 3,169 | 116.70% |
| VIX241120C00033000 | 2024-04-25 10:34AM CDT | 33.00 | 1.26 | 0.73 | 0.85 | 0.00 | - | 24 | 215 | 117.68% |
| VIX241120C00034000 | 2024-06-13 3:12PM CDT | 34.00 | 0.73 | 0.67 | 0.80 | +0.04 | +5.80% | 1 | 1,008 | 117.48% |
| VIX241120C00035000 | 2024-06-13 2:09PM CDT | 35.00 | 0.67 | 0.63 | 0.76 | 0.00 | - | 1 | 390 | 117.77% |
| VIX241120C00036000 | 2024-05-24 9:00AM CDT | 36.00 | 0.74 | 0.60 | 0.72 | 0.00 | - | 3 | 146 | 118.16% |
| VIX241120C00037000 | 2024-06-07 10:07AM CDT | 37.00 | 0.60 | 0.56 | 0.69 | 0.00 | - | 200 | 548 | 118.46% |
| VIX241120C00038000 | 2024-06-10 8:39AM CDT | 38.00 | 0.64 | 0.53 | 0.66 | 0.00 | - | 10 | 3,096 | 118.75% |
| VIX241120C00039000 | 2024-06-14 12:26PM CDT | 39.00 | 0.56 | 0.51 | 0.63 | +0.02 | +3.70% | 4 | 4 | 119.34% |
| VIX241120C00040000 | 2024-06-14 11:10AM CDT | 40.00 | 0.52 | 0.48 | 0.60 | +0.01 | +1.96% | 80 | 23,952 | 119.53% |
| VIX241120C00042500 | 2024-06-12 11:03AM CDT | 42.50 | 0.40 | 0.43 | 0.55 | 0.00 | - | 1 | 1,613 | 120.80% |
| VIX241120C00045000 | 2024-06-11 2:59PM CDT | 45.00 | 0.43 | 0.38 | 0.50 | 0.00 | - | 2 | 534 | 121.58% |
| VIX241120C00047500 | 2024-05-09 2:27PM CDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 250 | 995 | 50.00% |
| VIX241120C00050000 | 2024-06-14 2:14PM CDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6,735 | 50.00% |
| VIX241120C00055000 | 2024-06-14 9:08AM CDT | 55.00 | 0.31 | 0.00 | 0.00 | +0.04 | +14.81% | 2 | 9,153 | 50.00% |
| VIX241120C00060000 | 2024-06-13 11:24AM CDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 300 | 3,308 | 50.00% |
| VIX241120C00065000 | 2024-06-14 1:06PM CDT | 65.00 | 0.20 | 0.00 | 0.00 | -0.01 | -4.76% | 3 | 10,673 | 50.00% |
| VIX241120C00070000 | 2024-06-13 8:52AM CDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 50.00% |
| VIX241120C00075000 | 2024-06-12 2:49PM CDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 254 | 497 | 50.00% |
| VIX241120C00080000 | 2024-06-14 8:47AM CDT | 80.00 | 0.17 | 0.12 | 0.21 | +0.03 | +21.43% | 10,000 | 1,184 | 132.81% |
| VIX241120C00085000 | 2024-06-11 8:47AM CDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 50.00% |
| VIX241120C00090000 | 2024-06-11 8:32AM CDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| VIX241120C00095000 | 2024-06-11 9:03AM CDT | 95.00 | 0.12 | 0.09 | 0.17 | 0.00 | - | 1 | 1,007 | 137.11% |
| VIX241120C00100000 | 2024-06-11 9:03AM CDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 50.00% |
| VIX241120C00110000 | 2024-06-11 9:03AM CDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| VIX241120C00120000 | 2024-06-12 3:09PM CDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 144 | 50.00% |
| VIX241120C00130000 | 2024-06-14 9:20AM CDT | 130.00 | 0.10 | 0.06 | 0.13 | +0.02 | +25.00% | 1 | 3,156 | 146.48% |
| VIX241120C00140000 | 2024-06-11 9:04AM CDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| VIX241120C00150000 | 2024-06-11 9:04AM CDT | 150.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 10 | 12 | 150.39% |
| VIX241120C00160000 | 2024-06-11 9:04AM CDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 50.00% |
| VIX241120C00170000 | 2024-06-11 8:30AM CDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| VIX241120C00180000 | 2024-06-11 9:04AM CDT | 180.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 161 | 155.08% |
Putsfor20 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 10.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 26.47% |
| VIX241120P00010500 | 2024-04-10 1:51PM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VIX241120P00011000 | 2024-06-07 9:42AM CDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| VIX241120P00011500 | 2024-06-04 3:09PM CDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 3.13% |
| VIX241120P00012000 | 2024-05-31 1:43PM CDT | 12.00 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 1 | 103 | 3.13% |
| VIX241120P00012500 | 2024-06-13 12:51PM CDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 2,338 | 0.78% |
| VIX241120P00013000 | 2024-06-14 10:58AM CDT | 13.00 | 0.32 | 0.00 | 0.00 | -0.04 | -11.11% | 6 | 2,524 | 0.00% |
| VIX241120P00013500 | 2024-06-12 8:55AM CDT | 13.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| VIX241120P00014000 | 2024-06-13 1:43PM CDT | 14.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3,393 | 0.00% |
| VIX241120P00014500 | 2024-06-11 9:56AM CDT | 14.50 | 0.94 | 0.80 | 0.93 | 0.00 | - | 2 | 16 | 0.00% |
| VIX241120P00015000 | 2024-06-14 12:28PM CDT | 15.00 | 1.12 | 1.04 | 1.18 | -0.08 | -6.67% | 40 | 336 | 0.00% |
| VIX241120P00016000 | 2024-06-14 9:10AM CDT | 16.00 | 1.64 | 1.60 | 1.74 | -0.06 | -3.53% | 4 | 605 | 0.00% |
| VIX241120P00017000 | 2024-06-14 2:44PM CDT | 17.00 | 2.39 | 2.24 | 2.38 | +0.06 | +2.58% | 506 | 4,817 | 0.00% |
| VIX241120P00018000 | 2024-06-14 8:00AM CDT | 18.00 | 3.10 | 2.93 | 3.10 | -0.05 | -1.59% | 4 | 431 | 0.00% |
| VIX241120P00019000 | 2024-06-14 2:49PM CDT | 19.00 | 3.85 | 3.65 | 3.85 | +0.05 | +1.32% | 13 | 4,995 | 0.00% |
| VIX241120P00020000 | 2024-06-14 9:04AM CDT | 20.00 | 4.55 | 4.45 | 4.60 | -0.15 | -3.19% | 1 | 634 | 0.00% |
| VIX241120P00021000 | 2024-06-13 1:32PM CDT | 21.00 | 5.40 | 5.25 | 5.40 | -0.05 | -0.92% | 3 | 248 | 0.00% |
| VIX241120P00022000 | 2024-06-05 12:20PM CDT | 22.00 | 6.40 | 6.05 | 6.25 | 0.00 | - | 1 | 185 | 0.00% |
| VIX241120P00023000 | 2024-06-10 11:02AM CDT | 23.00 | 7.15 | 6.90 | 7.10 | 0.00 | - | 3 | 41 | 0.00% |
| VIX241120P00024000 | 2024-05-23 9:18AM CDT | 24.00 | 8.30 | 7.75 | 7.95 | 0.00 | - | 2 | 216 | 0.00% |
| VIX241120P00025000 | 2024-06-11 11:10AM CDT | 25.00 | 8.88 | 8.65 | 8.80 | 0.00 | - | 6 | 117 | 0.00% |
| VIX241120P00026000 | 2024-06-14 1:27PM CDT | 26.00 | 9.65 | 9.50 | 9.70 | -0.05 | -0.52% | 1 | 22 | 0.00% |
| VIX241120P00027000 | 2024-04-04 11:21AM CDT | 27.00 | 9.70 | 10.25 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241120P00028000 | 2024-05-20 8:30AM CDT | 28.00 | 11.90 | 11.30 | 11.50 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00030000 | 2024-06-12 3:07PM CDT | 30.00 | 13.37 | 13.15 | 13.30 | 0.00 | - | 1 | 32 | 0.00% |
| VIX241120P00031000 | 2024-06-05 9:10AM CDT | 31.00 | 14.40 | 14.05 | 14.25 | 0.00 | - | 21 | 28 | 0.00% |
| VIX241120P00035000 | 2024-04-12 11:40AM CDT | 35.00 | 16.24 | 17.25 | 18.40 | 0.00 | - | 10 | 372 | 0.00% |
| VIX241120P00036000 | 2024-02-22 12:38PM CDT | 36.00 | 17.70 | 16.70 | 18.05 | 0.00 | - | 282 | 282 | 0.00% |
| VIX241120P00037000 | 2024-02-22 10:32AM CDT | 37.00 | 18.50 | 17.60 | 18.95 | 0.00 | - | 106 | 106 | 0.00% |
| VIX241120P00038000 | 2024-02-22 12:38PM CDT | 38.00 | 19.45 | 18.50 | 19.85 | 0.00 | - | 105 | 105 | 0.00% |
| VIX241120P00040000 | 2024-04-12 11:40AM CDT | 40.00 | 20.77 | 21.95 | 23.10 | 0.00 | - | 10 | 30 | 0.00% |
| VIX241120P00045000 | 2024-03-12 11:25AM CDT | 45.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00150000 | 2024-05-17 11:24AM CDT | 150.00 | 129.42 | 129.05 | 130.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00180000 | 2024-05-20 9:53AM CDT | 180.00 | 158.80 | 158.30 | 159.30 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.