Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,886.75 +2,858.33 (+4.84%) CMC Crypto 200
1,341.60 +64.62 (+5.06%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 01:10PM CDT. Market open.
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 3.12 | 4.15 | 0.00 | - | 20 | 10 | 304.30% |
| VIXW240508C00012000 | 2024-05-03 10:31AM CDT | 12.00 | 2.15 | 2.14 | 3.17 | -1.65 | -43.42% | 1 | 23 | 242.19% |
| VIXW240508C00013000 | 2024-05-03 11:06AM CDT | 13.00 | 1.59 | 1.45 | 1.75 | -0.72 | -31.17% | 7 | 137 | 167.97% |
| VIXW240508C00013500 | 2024-05-03 9:07AM CDT | 13.50 | 1.24 | 0.86 | 1.36 | -0.53 | -29.94% | 8 | 84 | 135.74% |
| VIXW240508C00014000 | 2024-05-03 12:45PM CDT | 14.00 | 0.70 | 0.64 | 0.70 | -0.65 | -48.15% | 303 | 344 | 107.03% |
| VIXW240508C00014500 | 2024-05-03 1:02PM CDT | 14.50 | 0.47 | 0.38 | 0.58 | -0.35 | -42.68% | 102 | 212 | 107.42% |
| VIXW240508C00015000 | 2024-05-03 12:36PM CDT | 15.00 | 0.29 | 0.28 | 0.38 | -0.48 | -62.34% | 693 | 4,667 | 106.64% |
| VIXW240508C00016000 | 2024-05-03 12:26PM CDT | 16.00 | 0.16 | 0.13 | 0.18 | -0.19 | -54.29% | 256 | 3,880 | 108.59% |
| VIXW240508C00017000 | 2024-05-03 1:01PM CDT | 17.00 | 0.08 | 0.08 | 0.14 | -0.14 | -63.64% | 100 | 1,376 | 124.22% |
| VIXW240508C00018000 | 2024-05-03 10:43AM CDT | 18.00 | 0.07 | 0.05 | 0.11 | -0.06 | -46.15% | 33 | 4,490 | 137.50% |
| VIXW240508C00019000 | 2024-05-03 11:50AM CDT | 19.00 | 0.06 | 0.03 | 0.10 | -0.07 | -53.85% | 89 | 1,014 | 150.78% |
| VIXW240508C00020000 | 2024-05-03 9:25AM CDT | 20.00 | 0.08 | 0.03 | 0.08 | -0.01 | -11.11% | 132 | 2,294 | 164.06% |
| VIXW240508C00021000 | 2024-05-02 2:59PM CDT | 21.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 1 | 370 | 162.50% |
| VIXW240508C00022000 | 2024-05-03 11:44AM CDT | 22.00 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 201 | 5,331 | 182.81% |
| VIXW240508C00023000 | 2024-05-03 8:42AM CDT | 23.00 | 0.05 | 0.00 | 0.04 | -0.02 | -28.57% | 290 | 459 | 181.25% |
| VIXW240508C00024000 | 2024-05-03 9:52AM CDT | 24.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 32 | 324 | 193.75% |
| VIXW240508C00025000 | 2024-05-03 11:27AM CDT | 25.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 100 | 292 | 196.88% |
| VIXW240508C00026000 | 2024-05-02 8:45AM CDT | 26.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 31 | 132 | 209.38% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 234.38% |
| VIXW240508C00028000 | 2024-05-02 2:19PM CDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 158 | 237.50% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 574 | 663 | 246.88% |
| VIXW240508C00030000 | 2024-05-02 9:30AM CDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 4,266 | 256.25% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 19 | 265.63% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 9 | 8 | 275.00% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 81 | 16 | 281.25% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 1 | 290.63% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 49 | 296.88% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | 5 | 8 | 306.25% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 14 | 312.50% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | - | 2 | 315.63% |
| VIXW240508C00040000 | 2024-05-03 12:21PM CDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 75 | 314 | 321.88% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 325.00% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 350.00% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 1 | 362.50% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,015 | 337.50% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 400.00% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 456.25% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| VIXW240508P00011000 | 2024-05-01 11:19AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 78.13% |
| VIXW240508P00012000 | 2024-05-02 2:56PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 50.00% |
| VIXW240508P00012500 | 2024-05-01 1:51PM CDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 204 | 53.91% |
| VIXW240508P00013000 | 2024-05-03 8:32AM CDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 325 | 39.84% |
| VIXW240508P00013500 | 2024-05-03 12:12PM CDT | 13.50 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 220 | 203 | 26.56% |
| VIXW240508P00014000 | 2024-05-03 1:08PM CDT | 14.00 | 0.12 | 0.12 | 0.16 | +0.06 | +66.67% | 100 | 2,330 | 0.00% |
| VIXW240508P00014500 | 2024-05-03 10:56AM CDT | 14.50 | 0.35 | 0.25 | 0.48 | +0.15 | +75.00% | 165 | 351 | 0.00% |
| VIXW240508P00015000 | 2024-05-03 12:21PM CDT | 15.00 | 0.73 | 0.70 | 0.75 | +0.39 | +114.71% | 105 | 295 | 0.00% |
| VIXW240508P00016000 | 2024-05-03 12:19PM CDT | 16.00 | 1.63 | 1.50 | 1.75 | +0.58 | +55.24% | 88 | 1,894 | 0.00% |
| VIXW240508P00017000 | 2024-05-03 12:53PM CDT | 17.00 | 2.49 | 2.27 | 2.48 | +0.49 | +24.50% | 41 | 195 | 0.00% |
| VIXW240508P00018000 | 2024-05-03 8:30AM CDT | 18.00 | 3.46 | 3.24 | 3.77 | +1.13 | +48.50% | 2 | 29 | 0.00% |
| VIXW240508P00019000 | 2024-05-03 8:30AM CDT | 19.00 | 4.50 | 4.22 | 4.76 | +0.80 | +21.62% | 11 | 20 | 0.00% |
| VIXW240508P00020000 | 2024-04-26 9:32AM CDT | 20.00 | 4.70 | 5.21 | 5.75 | 0.00 | - | 1 | 4 | 0.00% |
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 21.00 | 5.55 | 6.18 | 6.74 | 0.00 | - | 2 | 13 | 0.00% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 7.18 | 7.74 | 0.00 | - | 2 | 2 | 0.00% |
| VIXW240508P00023000 | 2024-04-30 12:26PM CDT | 23.00 | 8.60 | 8.17 | 8.73 | +1.02 | +13.46% | 1 | 11 | 0.00% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 9.16 | 9.73 | 0.00 | - | 2 | 3 | 0.00% |
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 7.78 | 10.16 | 10.72 | 0.00 | - | 4 | 4 | 0.00% |
| VIXW240508P00026000 | 2024-04-19 11:36AM CDT | 26.00 | 8.49 | 10.85 | 11.88 | 0.00 | - | 4 | 4 | 0.00% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 19.83 | 20.86 | 0.00 | - | - | 1 | 0.00% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 64.80 | 65.83 | 0.00 | - | - | 1 | 0.00% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 74.80 | 75.82 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.