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
66,203.94 +808.22 (+1.24%) CMC Crypto 200
1,404.10 -13.78 (-0.97%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor22 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250122C00010000 | 2024-06-14 11:45AM CDT | 10.00 | 7.50 | 7.05 | 8.45 | -0.15 | -1.96% | 21 | 662 | 198.63% |
| VIX250122C00010500 | 2024-06-06 9:13AM CDT | 10.50 | 7.04 | 6.55 | 7.95 | 0.00 | - | 4 | 17 | 184.86% |
| VIX250122C00011000 | 2024-06-14 12:57PM CDT | 11.00 | 6.84 | 6.10 | 7.50 | +0.19 | +2.86% | 200 | 3 | 173.93% |
| VIX250122C00011500 | 2024-06-13 9:41AM CDT | 11.50 | 6.55 | 5.65 | 7.05 | 0.00 | - | 2 | 64 | 163.57% |
| VIX250122C00012000 | 2024-06-13 2:54PM CDT | 12.00 | 5.90 | 5.25 | 6.60 | 0.00 | - | 436 | 877 | 154.59% |
| VIX250122C00012500 | 2024-06-14 10:36AM CDT | 12.50 | 5.40 | 5.40 | 5.75 | -0.15 | -2.70% | 1 | 310 | 148.24% |
| VIX250122C00013000 | 2024-06-14 9:41AM CDT | 13.00 | 5.15 | 5.00 | 5.40 | +0.15 | +3.00% | 15 | 429 | 141.31% |
| VIX250122C00013500 | 2024-06-13 8:46AM CDT | 13.50 | 4.50 | 4.70 | 5.05 | 0.00 | - | 1 | 163 | 135.99% |
| VIX250122C00014000 | 2024-06-13 9:36AM CDT | 14.00 | 4.35 | 4.40 | 4.80 | 0.00 | - | 1 | 263 | 132.13% |
| VIX250122C00014500 | 2024-06-13 1:24PM CDT | 14.50 | 4.35 | 4.15 | 4.50 | 0.00 | - | 92 | 43 | 128.22% |
| VIX250122C00015000 | 2024-06-14 2:19PM CDT | 15.00 | 4.00 | 3.90 | 4.10 | +0.35 | +9.59% | 8 | 437 | 123.00% |
| VIX250122C00016000 | 2024-06-11 8:34AM CDT | 16.00 | 3.55 | 3.50 | 3.85 | 0.00 | - | 5 | 105 | 120.90% |
| VIX250122C00017000 | 2024-06-12 2:21PM CDT | 17.00 | 3.15 | 3.15 | 3.45 | 0.00 | - | 3 | 620 | 117.09% |
| VIX250122C00018000 | 2024-06-14 10:03AM CDT | 18.00 | 2.97 | 2.87 | 3.15 | +0.07 | +2.41% | 27 | 1,646 | 115.04% |
| VIX250122C00019000 | 2024-06-14 2:24PM CDT | 19.00 | 2.85 | 2.62 | 2.88 | +0.23 | +8.78% | 2 | 292 | 113.28% |
| VIX250122C00020000 | 2024-06-14 2:11PM CDT | 20.00 | 2.45 | 2.40 | 2.66 | 0.00 | - | 7 | 3,166 | 112.16% |
| VIX250122C00021000 | 2024-06-05 8:30AM CDT | 21.00 | 2.25 | 2.21 | 2.46 | 0.00 | - | 5 | 17 | 111.33% |
| VIX250122C00022000 | 2024-06-13 9:10AM CDT | 22.00 | 2.06 | 2.04 | 2.28 | 0.00 | - | 1,170 | 1,541 | 110.64% |
| VIX250122C00023000 | 2024-06-06 3:02PM CDT | 23.00 | 1.92 | 1.89 | 2.12 | 0.00 | - | 7 | 9 | 110.11% |
| VIX250122C00024000 | 2024-06-11 8:43AM CDT | 24.00 | 1.84 | 1.76 | 1.98 | 0.00 | - | 20 | 311 | 109.86% |
| VIX250122C00025000 | 2024-06-14 2:09PM CDT | 25.00 | 1.84 | 1.64 | 1.85 | +0.05 | +2.79% | 5 | 881 | 109.62% |
| VIX250122C00026000 | 2024-06-12 9:29AM CDT | 26.00 | 1.53 | 1.53 | 1.74 | 0.00 | - | 5 | 8 | 109.52% |
| VIX250122C00027000 | 2024-06-12 9:29AM CDT | 27.00 | 1.44 | 1.43 | 1.63 | 0.00 | - | 5 | 5 | 109.33% |
| VIX250122C00028000 | 2024-06-12 9:29AM CDT | 28.00 | 1.37 | 1.34 | 1.54 | 0.00 | - | 5 | 215 | 109.33% |
| VIX250122C00029000 | 2024-06-03 8:30AM CDT | 29.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| VIX250122C00030000 | 2024-06-12 2:26PM CDT | 30.00 | 1.23 | 1.18 | 1.37 | 0.00 | - | 504 | 4,860 | 109.28% |
| VIX250122C00031000 | 2024-05-20 8:40AM CDT | 31.00 | 1.20 | 1.11 | 1.30 | 0.00 | - | - | 10 | 109.33% |
| VIX250122C00032000 | 2024-06-14 8:35AM CDT | 32.00 | 1.17 | 1.05 | 1.24 | -0.06 | -4.88% | 1 | 162 | 109.57% |
| VIX250122C00033000 | 2024-06-13 2:59PM CDT | 33.00 | 1.06 | 0.99 | 1.18 | +0.04 | +3.92% | 3 | 23 | 109.67% |
| VIX250122C00034000 | 2024-06-04 9:02AM CDT | 34.00 | 1.10 | 0.93 | 1.12 | 0.00 | - | 1 | 5 | 109.62% |
| VIX250122C00035000 | 2024-06-11 12:40PM CDT | 35.00 | 0.95 | 0.88 | 1.07 | 0.00 | - | 102 | 152 | 109.77% |
| VIX250122C00036000 | 2024-06-07 10:23AM CDT | 36.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 102 | 25.00% |
| VIX250122C00038000 | 2024-05-03 11:15AM CDT | 38.00 | 1.00 | 0.17 | 1.44 | 0.00 | - | 1 | 1 | 108.79% |
| VIX250122C00039000 | 2024-05-30 9:30AM CDT | 39.00 | 0.85 | 0.72 | 0.90 | 0.00 | - | 20 | 20 | 110.55% |
| VIX250122C00040000 | 2024-06-14 9:52AM CDT | 40.00 | 0.77 | 0.68 | 0.86 | +0.04 | +5.48% | 10 | 4,236 | 110.55% |
| VIX250122C00045000 | 2024-06-13 2:59PM CDT | 45.00 | 0.62 | 0.54 | 0.71 | +0.02 | +3.33% | 3 | 175 | 111.52% |
| VIX250122C00047500 | 2024-06-10 2:33PM CDT | 47.50 | 0.57 | 0.48 | 0.65 | 0.00 | - | 1 | 0 | 111.91% |
| VIX250122C00050000 | 2024-06-12 3:02PM CDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 50.00% |
| VIX250122C00055000 | 2024-06-11 8:37AM CDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| VIX250122C00060000 | 2024-06-11 8:39AM CDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 50.00% |
| VIX250122C00065000 | 2024-06-12 3:02PM CDT | 65.00 | 0.27 | 0.24 | 0.41 | 0.00 | - | 251 | 358 | 115.33% |
| VIX250122C00070000 | 2024-06-11 8:50AM CDT | 70.00 | 0.27 | 0.20 | 0.37 | 0.00 | - | 1 | 29 | 116.21% |
| VIX250122C00075000 | 2024-06-11 8:51AM CDT | 75.00 | 0.23 | 0.17 | 0.33 | 0.00 | - | 1 | 21 | 116.80% |
| VIX250122C00080000 | 2024-06-12 11:58AM CDT | 80.00 | 0.23 | 0.15 | 0.31 | 0.00 | - | 21 | 40 | 118.26% |
| VIX250122C00085000 | 2024-06-11 9:33AM CDT | 85.00 | 0.18 | 0.12 | 0.28 | 0.00 | - | 1 | 534 | 118.36% |
| VIX250122C00090000 | 2024-06-12 10:21AM CDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 590 | 50.00% |
| VIX250122C00095000 | 2024-06-11 9:32AM CDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX250122C00100000 | 2024-06-12 10:18AM CDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 562 | 50.00% |
| VIX250122C00110000 | 2024-06-11 9:35AM CDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX250122C00120000 | 2024-06-11 9:35AM CDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX250122C00130000 | 2024-06-11 10:12AM CDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX250122C00140000 | 2024-06-11 10:12AM CDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX250122C00150000 | 2024-06-11 10:12AM CDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| VIX250122C00160000 | 2024-06-11 10:13AM CDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX250122C00170000 | 2024-06-11 10:13AM CDT | 170.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 1 | 130.08% |
| VIX250122C00180000 | 2024-06-11 10:13AM CDT | 180.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 101 | 132.03% |
Putsfor22 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250122P00010000 | 2024-05-15 2:35PM CDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| VIX250122P00011000 | 2024-05-20 9:54AM CDT | 11.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 20 | 18.12% |
| VIX250122P00011500 | 2024-06-10 12:33PM CDT | 11.50 | 0.09 | 0.03 | 0.19 | 0.00 | - | 1 | 11 | 16.02% |
| VIX250122P00012000 | 2024-06-13 3:05PM CDT | 12.00 | 0.20 | 0.10 | 0.26 | 0.00 | - | 12 | 140 | 13.72% |
| VIX250122P00012500 | 2024-06-11 10:11AM CDT | 12.50 | 0.29 | 0.19 | 0.36 | 0.00 | - | 5 | 76 | 11.13% |
| VIX250122P00013000 | 2024-06-14 8:35AM CDT | 13.00 | 0.33 | 0.32 | 0.49 | -0.10 | -23.26% | 3 | 80 | 7.23% |
| VIX250122P00013500 | 2024-06-10 11:08AM CDT | 13.50 | 0.60 | 0.47 | 0.65 | 0.00 | - | 5 | 15 | 0.00% |
| VIX250122P00014000 | 2024-06-12 10:47AM CDT | 14.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| VIX250122P00014500 | 2024-05-28 2:29PM CDT | 14.50 | 1.06 | 0.86 | 1.06 | 0.00 | - | 1 | 4,003 | 0.00% |
| VIX250122P00015000 | 2024-06-12 10:47AM CDT | 15.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 10 | 103 | 0.00% |
| VIX250122P00016000 | 2024-06-14 3:14PM CDT | 16.00 | 1.74 | 1.63 | 1.87 | -0.06 | -3.33% | 1 | 374 | 0.00% |
| VIX250122P00017000 | 2024-06-14 10:04AM CDT | 17.00 | 2.34 | 2.24 | 2.49 | -0.26 | -10.00% | 1 | 2,195 | 0.00% |
| VIX250122P00018000 | 2024-06-12 3:03PM CDT | 18.00 | 3.10 | 2.90 | 3.20 | 0.00 | - | 26 | 1,558 | 0.00% |
| VIX250122P00019000 | 2024-06-14 2:55PM CDT | 19.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 2 | 257 | 0.00% |
| VIX250122P00020000 | 2024-06-12 8:30AM CDT | 20.00 | 4.85 | 4.35 | 4.65 | 0.00 | - | 1 | 40 | 0.00% |
| VIX250122P00021000 | 2024-06-11 2:34PM CDT | 21.00 | 5.55 | 5.10 | 5.40 | 0.00 | - | 2 | 36 | 0.00% |
| VIX250122P00022000 | 2024-06-14 3:14PM CDT | 22.00 | 6.00 | 5.90 | 6.20 | -0.25 | -4.00% | 2 | 38 | 0.00% |
| VIX250122P00023000 | 2024-06-13 1:35PM CDT | 23.00 | 7.00 | 6.70 | 7.05 | 0.00 | - | 1 | 22 | 0.00% |
| VIX250122P00024000 | 2024-06-14 1:21PM CDT | 24.00 | 7.75 | 7.55 | 7.85 | -0.12 | -1.52% | 1 | 79 | 0.00% |
| VIX250122P00025000 | 2024-05-30 2:49PM CDT | 25.00 | 8.67 | 8.40 | 8.70 | 0.00 | - | 77 | 76 | 0.00% |
| VIX250122P00026000 | 2024-06-06 12:04PM CDT | 26.00 | 9.60 | 9.25 | 9.55 | 0.00 | - | - | 3 | 0.00% |
| VIX250122P00030000 | 2024-05-24 9:36AM CDT | 30.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250122P00040000 | 2024-04-25 8:46AM CDT | 40.00 | 21.20 | 21.35 | 23.55 | 0.00 | - | - | 20 | 0.00% |
| VIX250122P00045000 | 2024-05-23 1:42PM CDT | 45.00 | 27.15 | 26.60 | 26.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIX250122P00100000 | 2024-04-25 9:09AM CDT | 100.00 | 77.85 | 78.85 | 80.50 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00120000 | 2024-05-06 9:21AM CDT | 120.00 | 97.90 | 98.30 | 99.50 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00150000 | 2024-04-25 9:11AM CDT | 150.00 | 125.70 | 127.00 | 128.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.