Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,974.69 -144.89 (-0.63%) CMC Crypto 200
526.66 +9.65 (+1.87%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EST
Callsfor1 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201C00010000 | 2023-01-25 9:47AM EST | 10.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 25 | 113 | 0.00% |
| VIXW230201C00010500 | 2022-12-29 9:33AM EST | 10.50 | 12.97 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| VIXW230201C00013000 | 2023-01-24 10:24AM EST | 13.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 0.00% |
| VIXW230201C00013500 | 2023-01-03 2:19PM EST | 13.50 | 10.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW230201C00015000 | 2023-01-27 4:03PM EST | 15.00 | 4.10 | 0.00 | 0.00 | -0.26 | -5.96% | 8 | 23 | 0.00% |
| VIXW230201C00016000 | 2023-01-27 12:11PM EST | 16.00 | 2.89 | 0.00 | 0.00 | -0.32 | -9.97% | 3 | 6 | 0.00% |
| VIXW230201C00017000 | 2023-01-27 4:00PM EST | 17.00 | 2.18 | 0.00 | 0.00 | -0.46 | -17.42% | 263 | 59 | 0.00% |
| VIXW230201C00018000 | 2023-01-27 4:00PM EST | 18.00 | 1.30 | 0.20 | 2.49 | -0.20 | -13.33% | 516 | 50 | 125.78% |
| VIXW230201C00019000 | 2023-01-27 4:14PM EST | 19.00 | 0.70 | 0.00 | 0.00 | -0.23 | -24.73% | 676 | 1,282 | 6.25% |
| VIXW230201C00020000 | 2023-01-27 4:14PM EST | 20.00 | 0.36 | 0.00 | 0.00 | -0.16 | -30.77% | 10,211 | 10,654 | 25.00% |
| VIXW230201C00021000 | 2023-01-27 4:07PM EST | 21.00 | 0.25 | 0.00 | 0.00 | -0.09 | -26.47% | 249 | 6,717 | 25.00% |
| VIXW230201C00022000 | 2023-01-27 3:49PM EST | 22.00 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 491 | 1,209 | 50.00% |
| VIXW230201C00023000 | 2023-01-27 3:23PM EST | 23.00 | 0.11 | 0.00 | 0.00 | -0.02 | -15.38% | 155 | 5,227 | 50.00% |
| VIXW230201C00024000 | 2023-01-27 3:28PM EST | 24.00 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 63 | 2,977 | 50.00% |
| VIXW230201C00025000 | 2023-01-27 4:12PM EST | 25.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 160 | 1,402 | 50.00% |
| VIXW230201C00026000 | 2023-01-27 1:36PM EST | 26.00 | 0.07 | 0.00 | 0.00 | -0.04 | -36.36% | 13 | 1,060 | 50.00% |
| VIXW230201C00027000 | 2023-01-27 12:28PM EST | 27.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 50 | 578 | 50.00% |
| VIXW230201C00028000 | 2023-01-27 2:47PM EST | 28.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 4 | 238 | 50.00% |
| VIXW230201C00029000 | 2023-01-27 12:55PM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,300 | 2,043 | 50.00% |
| VIXW230201C00030000 | 2023-01-27 1:31PM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 5,436 | 50.00% |
| VIXW230201C00031000 | 2023-01-26 10:44AM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 323 | 50.00% |
| VIXW230201C00032000 | 2023-01-27 3:31PM EST | 32.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 300 | 1,121 | 50.00% |
| VIXW230201C00033000 | 2023-01-26 3:43PM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,004 | 1,141 | 50.00% |
| VIXW230201C00034000 | 2023-01-27 1:18PM EST | 34.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 30 | 120 | 50.00% |
| VIXW230201C00035000 | 2023-01-25 4:11PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 1,298 | 50.00% |
| VIXW230201C00036000 | 2023-01-24 4:00PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 50 | 50.00% |
| VIXW230201C00037000 | 2023-01-19 12:17PM EST | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| VIXW230201C00038000 | 2023-01-26 1:40PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 50.00% |
| VIXW230201C00039000 | 2023-01-04 11:21AM EST | 39.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 70 | 50.00% |
| VIXW230201C00040000 | 2023-01-24 10:55AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 250 | 50.00% |
| VIXW230201C00042500 | 2023-01-26 12:38PM EST | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 50.00% |
| VIXW230201C00045000 | 2023-01-23 11:28AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| VIXW230201C00047500 | 2023-01-25 10:18AM EST | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 10 | 100.00% |
| VIXW230201C00050000 | 2023-01-24 1:32PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 151 | 50.00% |
| VIXW230201C00055000 | 2023-01-23 3:23PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 50.00% |
| VIXW230201C00060000 | 2023-01-24 2:46PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| VIXW230201C00065000 | 2023-01-25 11:07AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| VIXW230201C00075000 | 2023-01-05 10:36AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIXW230201C00085000 | 2023-01-03 11:04AM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXW230201C00090000 | 2023-01-03 2:06PM EST | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIXW230201C00095000 | 2023-01-04 9:48AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| VIXW230201C00100000 | 2023-01-04 9:46AM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor1 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201P00013000 | 2022-12-29 10:57AM EST | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW230201P00015000 | 2023-01-27 11:37AM EST | 15.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 50 | 23 | 50.00% |
| VIXW230201P00016000 | 2023-01-27 9:33AM EST | 16.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 1 | 98 | 25.00% |
| VIXW230201P00017000 | 2023-01-27 12:34PM EST | 17.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 3 | 253 | 25.00% |
| VIXW230201P00018000 | 2023-01-27 3:23PM EST | 18.00 | 0.15 | 0.00 | 0.00 | +0.03 | +25.00% | 4,195 | 1,971 | 6.25% |
| VIXW230201P00019000 | 2023-01-27 3:49PM EST | 19.00 | 0.54 | 0.00 | 0.00 | +0.06 | +12.50% | 5,255 | 7,591 | 0.00% |
| VIXW230201P00020000 | 2023-01-27 3:53PM EST | 20.00 | 1.29 | 0.00 | 0.00 | +0.09 | +7.50% | 93 | 10,597 | 0.00% |
| VIXW230201P00021000 | 2023-01-27 3:53PM EST | 21.00 | 2.11 | 0.00 | 0.00 | +0.34 | +19.21% | 16 | 5,298 | 0.00% |
| VIXW230201P00022000 | 2023-01-27 2:48PM EST | 22.00 | 3.10 | 0.00 | 0.00 | +0.38 | +13.97% | 3 | 2,063 | 0.00% |
| VIXW230201P00023000 | 2023-01-26 2:42PM EST | 23.00 | 4.22 | 0.00 | 0.00 | +0.56 | +15.30% | 1 | 306 | 0.00% |
| VIXW230201P00024000 | 2023-01-27 11:29AM EST | 24.00 | 5.18 | 0.00 | 0.00 | +1.80 | +53.25% | 30 | 1,031 | 0.00% |
| VIXW230201P00025000 | 2023-01-26 2:46PM EST | 25.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 20 | 213 | 0.00% |
| VIXW230201P00026000 | 2023-01-27 11:29AM EST | 26.00 | 7.14 | 0.00 | 0.00 | +1.64 | +29.82% | 34 | 283 | 0.00% |
| VIXW230201P00027000 | 2023-01-12 11:15AM EST | 27.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW230201P00028000 | 2023-01-23 1:45PM EST | 28.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| VIXW230201P00030000 | 2023-01-27 3:23PM EST | 30.00 | 10.95 | 0.00 | 0.00 | +0.59 | +5.69% | 2 | 23 | 0.00% |
| VIXW230201P00038000 | 2023-01-26 10:18AM EST | 38.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| VIXW230201P00040000 | 2023-01-23 11:09AM EST | 40.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| VIXW230201P00042500 | 2023-01-19 9:55AM EST | 42.50 | 20.37 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| VIXW230201P00045000 | 2023-01-09 11:38AM EST | 45.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VIXW230201P00055000 | 2023-01-09 11:38AM EST | 55.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.
