Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,916.89 +2,164.52 (+3.29%) CMC Crypto 200
1,375.02 +44.41 (+3.34%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor31 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240731C00010000 | 2024-07-23 8:34AM CDT | 10.00 | 5.36 | 5.50 | 8.23 | 0.00 | - | - | 15 | 374.22% |
| VIXW240731C00011000 | 2024-07-23 2:58PM CDT | 11.00 | 4.24 | 4.50 | 7.23 | 0.00 | - | - | 60 | 319.53% |
| VIXW240731C00011500 | 2024-07-23 2:58PM CDT | 11.50 | 3.80 | 4.01 | 6.72 | 0.00 | - | 200 | 300 | 293.36% |
| VIXW240731C00012000 | 2024-07-24 11:01AM CDT | 12.00 | 4.75 | 3.51 | 6.22 | 0.00 | - | 253 | 634 | 268.36% |
| VIXW240731C00012500 | 2024-07-24 11:00AM CDT | 12.50 | 4.20 | 3.02 | 5.72 | 0.00 | - | 100 | 338 | 244.92% |
| VIXW240731C00013000 | 2024-07-26 3:07PM CDT | 13.00 | 3.50 | 2.52 | 5.21 | -0.46 | -11.62% | 229 | 1,090 | 220.31% |
| VIXW240731C00013500 | 2024-07-25 9:53AM CDT | 13.50 | 3.60 | 2.03 | 4.71 | -0.16 | -4.26% | 4 | 573 | 197.66% |
| VIXW240731C00014000 | 2024-07-26 3:02PM CDT | 14.00 | 2.58 | 1.84 | 3.57 | -0.50 | -16.23% | 4 | 1,324 | 145.90% |
| VIXW240731C00014500 | 2024-07-25 3:01PM CDT | 14.50 | 2.80 | 1.38 | 3.07 | -1.20 | -30.00% | 41 | 145 | 128.32% |
| VIXW240731C00015000 | 2024-07-26 2:52PM CDT | 15.00 | 1.79 | 0.95 | 2.56 | -0.74 | -29.25% | 47 | 1,380 | 111.33% |
| VIXW240731C00016000 | 2024-07-26 3:00PM CDT | 16.00 | 1.15 | 0.33 | 1.63 | -1.32 | -53.44% | 479 | 2,206 | 92.97% |
| VIXW240731C00017000 | 2024-07-26 3:14PM CDT | 17.00 | 0.32 | 0.11 | 0.95 | -0.78 | -70.91% | 830 | 1,934 | 93.55% |
| VIXW240731C00018000 | 2024-07-26 3:02PM CDT | 18.00 | 0.38 | 0.06 | 0.56 | -0.92 | -70.77% | 231 | 1,642 | 101.76% |
| VIXW240731C00019000 | 2024-07-26 1:49PM CDT | 19.00 | 0.34 | 0.05 | 0.37 | -0.66 | -66.00% | 132 | 886 | 114.06% |
| VIXW240731C00020000 | 2024-07-26 3:00PM CDT | 20.00 | 0.22 | 0.12 | 0.27 | -0.42 | -65.62% | 443 | 9,339 | 135.16% |
| VIXW240731C00021000 | 2024-07-26 2:54PM CDT | 21.00 | 0.12 | 0.02 | 0.21 | -0.33 | -73.33% | 167 | 3,545 | 136.72% |
| VIXW240731C00022000 | 2024-07-26 2:18PM CDT | 22.00 | 0.17 | 0.01 | 0.17 | -0.18 | -51.43% | 22 | 141 | 146.88% |
| VIXW240731C00023000 | 2024-07-26 2:32PM CDT | 23.00 | 0.12 | 0.00 | 0.00 | -0.13 | -52.00% | 86 | 57 | 50.00% |
| VIXW240731C00024000 | 2024-07-26 2:02PM CDT | 24.00 | 0.07 | 0.00 | 0.00 | -0.15 | -68.18% | 5 | 184 | 50.00% |
| VIXW240731C00025000 | 2024-07-26 2:52PM CDT | 25.00 | 0.06 | 0.00 | 0.00 | -0.14 | -70.00% | 100 | 727 | 50.00% |
| VIXW240731C00026000 | 2024-07-25 3:01PM CDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 87 | 202 | 50.00% |
| VIXW240731C00027000 | 2024-07-26 12:04PM CDT | 27.00 | 0.07 | 0.00 | 0.00 | -0.06 | -46.15% | 211 | 166 | 50.00% |
| VIXW240731C00028000 | 2024-07-25 2:33PM CDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 131 | 50.00% |
| VIXW240731C00029000 | 2024-07-25 3:01PM CDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 50.00% |
| VIXW240731C00030000 | 2024-07-25 3:07PM CDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,385 | 8,468 | 50.00% |
| VIXW240731C00031000 | 2024-07-26 10:06AM CDT | 31.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 10 | 180 | 50.00% |
| VIXW240731C00032000 | 2024-07-26 8:41AM CDT | 32.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 15 | 121 | 50.00% |
| VIXW240731C00033000 | 2024-07-24 3:14PM CDT | 33.00 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 24 | 45 | 50.00% |
| VIXW240731C00034000 | 2024-07-26 9:47AM CDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 149 | 50.00% |
| VIXW240731C00035000 | 2024-07-25 3:01PM CDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 71 | 50.00% |
| VIXW240731C00036000 | 2024-07-26 11:44AM CDT | 36.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 6 | 24 | 50.00% |
| VIXW240731C00037000 | 2024-07-25 3:01PM CDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 50.00% |
| VIXW240731C00038000 | 2024-07-24 2:32PM CDT | 38.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 5 | 15 | 50.00% |
| VIXW240731C00039000 | 2024-07-26 8:32AM CDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 50.00% |
| VIXW240731C00040000 | 2024-07-25 3:01PM CDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 187 | 50.00% |
| VIXW240731C00045000 | 2024-07-25 10:15AM CDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 50.00% |
| VIXW240731C00047500 | 2024-07-25 10:00AM CDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 100.00% |
| VIXW240731C00050000 | 2024-07-26 11:44AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 67 | 529 | 50.00% |
| VIXW240731C00055000 | 2024-07-25 9:44AM CDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,131 | 50.00% |
| VIXW240731C00060000 | 2024-07-25 9:38AM CDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 50.00% |
| VIXW240731C00070000 | 2024-07-19 12:59PM CDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 50.00% |
| VIXW240731C00075000 | 2024-07-03 8:57AM CDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW240731C00080000 | 2024-07-01 12:44PM CDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW240731C00100000 | 2024-07-17 8:47AM CDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 300 | 50.00% |
Putsfor31 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240731P00010000 | 2024-07-11 12:49PM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 50.00% |
| VIXW240731P00011000 | 2024-07-02 8:58AM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| VIXW240731P00011500 | 2024-07-24 12:16PM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW240731P00012000 | 2024-07-24 9:15AM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 50.00% |
| VIXW240731P00012500 | 2024-07-25 12:00PM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 640 | 50.00% |
| VIXW240731P00013000 | 2024-07-25 9:11AM CDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 424 | 50.00% |
| VIXW240731P00013500 | 2024-07-26 2:26PM CDT | 13.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 5 | 1,076 | 50.00% |
| VIXW240731P00014000 | 2024-07-26 1:17PM CDT | 14.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 223 | 2,235 | 78.91% |
| VIXW240731P00014500 | 2024-07-26 1:41PM CDT | 14.50 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 120 | 2,180 | 71.88% |
| VIXW240731P00015000 | 2024-07-26 2:56PM CDT | 15.00 | 0.08 | 0.00 | 0.19 | +0.03 | +60.00% | 580 | 5,386 | 64.84% |
| VIXW240731P00016000 | 2024-07-26 2:44PM CDT | 16.00 | 0.22 | 0.01 | 0.56 | +0.01 | +4.76% | 170 | 3,550 | 54.69% |
| VIXW240731P00017000 | 2024-07-26 3:14PM CDT | 17.00 | 0.85 | 0.32 | 1.35 | +0.35 | +70.00% | 151 | 1,009 | 54.88% |
| VIXW240731P00018000 | 2024-07-26 2:53PM CDT | 18.00 | 1.37 | 0.95 | 2.30 | +0.27 | +24.55% | 22 | 343 | 153.13% |
| VIXW240731P00019000 | 2024-07-26 3:09PM CDT | 19.00 | 2.50 | 1.75 | 3.28 | +0.74 | +42.05% | 127 | 272 | 183.98% |
| VIXW240731P00020000 | 2024-07-25 3:05PM CDT | 20.00 | 2.76 | 2.66 | 4.27 | +0.27 | +10.84% | 1 | 43 | 211.72% |
| VIXW240731P00021000 | 2024-07-25 10:26AM CDT | 21.00 | 3.63 | 3.60 | 5.25 | 0.00 | - | - | - | 234.77% |
| VIXW240731P00022000 | 2024-07-22 12:02PM CDT | 22.00 | 6.58 | 4.56 | 6.24 | 0.00 | - | - | 1 | 257.03% |
| VIXW240731P00023000 | 2024-07-26 3:05PM CDT | 23.00 | 5.88 | 5.53 | 7.23 | -0.22 | -3.61% | 8 | 19 | 276.95% |
| VIXW240731P00028000 | 2024-07-25 9:24AM CDT | 28.00 | 10.24 | 10.46 | 12.21 | 0.00 | - | 4 | 4 | 361.72% |
| VIXW240731P00029000 | 2024-07-25 8:41AM CDT | 29.00 | 11.59 | 11.46 | 13.20 | 0.00 | - | 4 | 4 | 374.61% |
| VIXW240731P00030000 | 2024-07-25 8:40AM CDT | 30.00 | 12.57 | 12.45 | 14.20 | 0.00 | - | 4 | 4 | 388.67% |
| VIXW240731P00032000 | 2024-07-26 11:29AM CDT | 32.00 | 15.10 | 13.82 | 16.47 | +0.52 | +3.57% | 2 | 8 | 463.28% |
| VIXW240731P00040000 | 2024-06-27 10:36AM CDT | 40.00 | 25.50 | 21.79 | 24.47 | 0.00 | - | - | 10 | 552.34% |
| VIXW240731P00080000 | 2024-07-22 2:48PM CDT | 80.00 | 64.70 | 61.76 | 64.45 | 0.00 | - | 40 | 41 | 789.45% |
| VIXW240731P00090000 | 2024-07-10 10:31AM CDT | 90.00 | 75.96 | 71.76 | 74.44 | 0.00 | - | - | 1 | 824.61% |
© 2024 Yahoo. All rights reserved.