Singapore markets open in 3 hours 54 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
12.46-0.46 (-3.56%)
At close: 03:15PM CDT
In the money
Show:ListStraddle
Callsfor20 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX241120C000090002024-07-11 10:16AM CDT9.007.907.558.100.00-416257.62%
VIX241120C000100002024-07-11 9:21AM CDT10.007.006.607.150.00-3314224.41%
VIX241120C000105002024-07-09 12:46PM CDT10.506.556.106.650.00-102,050208.50%
VIX241120C000110002024-07-12 1:22PM CDT11.005.965.656.20+0.12+2.05%24,217195.61%
VIX241120C000115002024-07-11 1:46PM CDT11.505.705.205.700.00-26515182.42%
VIX241120C000120002024-07-12 1:43PM CDT12.005.054.755.250.00-351,637170.80%
VIX241120C000125002024-07-12 2:58PM CDT12.504.704.354.850.00-25894161.52%
VIX241120C000130002024-07-12 2:46PM CDT13.004.304.154.45-0.05-1.15%192,361156.10%
VIX241120C000135002024-07-12 1:01PM CDT13.503.950.000.00-0.15-3.66%12333.13%
VIX241120C000140002024-07-12 11:50AM CDT14.003.640.000.00-0.06-1.62%105,1866.25%
VIX241120C000145002024-07-12 1:14PM CDT14.503.373.253.50-0.08-2.32%1528138.67%
VIX241120C000150002024-07-12 2:20PM CDT15.003.153.003.30-0.11-3.37%841,572135.55%
VIX241120C000160002024-07-12 1:03PM CDT16.002.752.652.89-0.13-4.51%41842131.15%
VIX241120C000170002024-07-12 3:13PM CDT17.002.472.342.57-0.08-3.14%12735,076128.17%
VIX241120C000180002024-07-12 2:52PM CDT18.002.252.082.31-0.02-0.88%3110,970126.27%
VIX241120C000190002024-07-12 2:20PM CDT19.001.951.872.09-0.02-1.02%24,633125.24%
VIX241120C000200002024-07-12 2:54PM CDT20.001.801.681.91-0.12-6.25%46642,313124.56%
VIX241120C000210002024-07-12 9:08AM CDT21.001.541.521.74-0.04-2.53%4153123.97%
VIX241120C000220002024-07-12 1:22PM CDT22.001.471.381.60-0.10-6.37%555,928123.73%
VIX241120C000230002024-07-11 10:45AM CDT23.001.431.261.480.00-20382123.83%
VIX241120C000240002024-07-12 9:58AM CDT24.001.231.151.37-0.05-3.91%15,153123.83%
VIX241120C000250002024-07-12 9:15AM CDT25.001.121.061.27-0.07-5.88%73019,795123.97%
VIX241120C000260002024-07-12 11:22AM CDT26.001.070.971.18-0.02-1.83%11119124.02%
VIX241120C000270002024-07-12 11:13AM CDT27.001.010.901.10+0.02+2.02%5345124.32%
VIX241120C000280002024-07-12 11:52AM CDT28.000.940.831.03+0.01+1.08%47,939124.51%
VIX241120C000290002024-07-12 10:36AM CDT29.000.860.770.970.00-1391124.90%
VIX241120C000300002024-07-12 10:23AM CDT30.000.800.720.89-0.03-3.61%10220,624124.81%
VIX241120C000310002024-07-11 12:25PM CDT31.000.800.670.860.00-7551,555125.68%
VIX241120C000320002024-07-12 11:02AM CDT32.000.730.620.82+0.01+1.39%47,227126.17%
VIX241120C000330002024-07-09 8:50AM CDT33.000.650.580.780.00-11,516126.66%
VIX241120C000340002024-07-05 12:09PM CDT34.000.650.540.740.00-2501,458126.95%
VIX241120C000350002024-07-12 3:11PM CDT35.000.640.510.70+0.03+4.92%7716,196127.34%
VIX241120C000360002024-07-12 9:49AM CDT36.000.570.480.67-0.02-3.39%51,066127.83%
VIX241120C000370002024-07-12 10:46AM CDT37.000.550.450.64-0.01-1.79%1040,808128.22%
VIX241120C000380002024-07-10 1:55PM CDT38.000.530.430.610.00-83,104128.81%
VIX241120C000390002024-07-12 9:19AM CDT39.000.490.400.59-0.04-7.55%158129.30%
VIX241120C000400002024-07-12 1:32PM CDT40.000.490.400.57-0.03-5.77%20157,661130.47%
VIX241120C000425002024-07-12 9:22AM CDT42.500.430.380.52-0.01-2.27%412,278132.62%
VIX241120C000450002024-07-12 12:20PM CDT45.000.400.290.480.00-811,932132.23%
VIX241120C000475002024-07-12 11:55AM CDT47.500.380.260.44+0.01+2.70%111,154133.40%
VIX241120C000500002024-07-11 2:24PM CDT50.000.330.230.41-0.01-2.94%5014,801134.57%
VIX241120C000550002024-07-12 12:54PM CDT55.000.280.190.37-0.01-3.45%1,41010,838137.50%
VIX241120C000600002024-07-12 3:11PM CDT60.000.240.160.33-0.01-4.00%47,625139.65%
VIX241120C000650002024-07-12 8:32AM CDT65.000.210.130.31+0.01+5.00%3016,280142.19%
VIX241120C000700002024-07-12 2:15PM CDT70.000.180.110.29-0.02-10.00%53,545144.53%
VIX241120C000750002024-07-12 11:38AM CDT75.000.180.100.27+0.01+5.88%2,00022,697146.88%
VIX241120C000800002024-07-09 11:04AM CDT80.000.150.080.250.00-20013,034148.05%
VIX241120C000850002024-07-01 2:18PM CDT85.000.140.070.240.00-571890150.20%
VIX241120C000900002024-07-03 9:07AM CDT90.000.120.060.230.00-173151.95%
VIX241120C000950002024-07-03 9:57AM CDT95.000.140.050.220.00-1,5002,509153.52%
VIX241120C001000002024-07-11 11:14AM CDT100.000.130.050.220.00-20109156.45%
VIX241120C001100002024-06-28 1:29PM CDT110.000.110.030.200.00-119158.20%
VIX241120C001200002024-06-26 2:43PM CDT120.000.100.020.190.00-1144160.94%
VIX241120C001300002024-07-03 9:57AM CDT130.000.090.010.180.00-1,0004,159163.28%
VIX241120C001400002024-06-28 1:42PM CDT140.000.090.010.170.00-1202166.02%
VIX241120C001500002024-06-28 1:17PM CDT150.000.080.060.170.00-112175.00%
VIX241120C001600002024-07-10 2:21PM CDT160.000.060.000.160.00-121,000170.70%
VIX241120C001700002024-07-10 2:51PM CDT170.000.080.000.160.00-713173.44%
VIX241120C001800002024-06-28 1:19PM CDT180.000.060.040.150.00-1161180.08%
Putsfor20 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX241120P000100002024-05-07 11:20AM CDT10.000.020.000.080.00-1027.83%
VIX241120P000105002024-06-28 12:46PM CDT10.500.030.000.070.00-505122.27%
VIX241120P000110002024-07-05 9:54AM CDT11.000.040.000.090.00-808718.95%
VIX241120P000115002024-07-12 11:53AM CDT11.500.070.000.110.00-26210515.04%
VIX241120P000120002024-07-12 12:44PM CDT12.000.120.040.17-0.01-7.69%335512.11%
VIX241120P000125002024-07-10 9:29AM CDT12.500.210.120.270.00-202,4268.40%
VIX241120P000130002024-07-12 10:06AM CDT13.000.330.230.40+0.04+13.79%52,6960.00%
VIX241120P000135002024-07-12 2:41PM CDT13.500.470.380.57-0.01-2.08%112320.00%
VIX241120P000140002024-07-12 10:06AM CDT14.000.660.570.77+0.03+4.76%54,2560.00%
VIX241120P000145002024-07-12 3:07PM CDT14.500.900.801.01-0.02-2.17%1530.00%
VIX241120P000150002024-07-12 12:20PM CDT15.001.151.061.28+0.04+3.60%815,5100.00%
VIX241120P000160002024-07-12 2:56PM CDT16.001.761.651.88-0.01-0.56%71,2550.00%
VIX241120P000170002024-07-12 2:11PM CDT17.002.482.322.55+0.13+5.53%10632,7090.00%
VIX241120P000180002024-07-12 2:56PM CDT18.003.173.003.30+0.12+3.93%223,0960.00%
VIX241120P000190002024-07-12 12:20PM CDT19.003.903.804.05+0.05+1.30%185,1150.00%
VIX241120P000200002024-07-12 8:35AM CDT20.004.704.604.85+0.10+2.17%77750.00%
VIX241120P000210002024-07-12 8:51AM CDT21.005.555.405.65-0.05-0.89%22830.00%
VIX241120P000220002024-07-09 3:00PM CDT22.006.306.256.500.00-41940.00%
VIX241120P000230002024-07-11 1:05PM CDT23.007.177.107.35+0.09+1.27%3740.00%
VIX241120P000240002024-07-01 1:31PM CDT24.008.107.958.250.00-92530.00%
VIX241120P000250002024-07-12 11:34AM CDT25.008.958.859.15+0.15+1.70%11300.00%
VIX241120P000260002024-07-11 2:26PM CDT26.009.709.7510.000.00-2190.00%
VIX241120P000270002024-04-04 11:21AM CDT27.009.7010.2510.500.00-110.00%
VIX241120P000280002024-05-20 8:30AM CDT28.0011.9011.2511.600.00-100.00%
VIX241120P000300002024-07-08 8:30AM CDT30.0013.4213.4013.700.00-1670.00%
VIX241120P000310002024-06-17 10:10AM CDT31.0014.1314.3514.600.00-5330.00%
VIX241120P000350002024-04-12 11:40AM CDT35.0016.2417.2518.400.00-103720.00%
VIX241120P000360002024-02-22 12:38PM CDT36.0017.7016.7018.050.00-2822820.00%
VIX241120P000370002024-02-22 10:32AM CDT37.0018.5017.6018.950.00-1061060.00%
VIX241120P000380002024-02-22 12:38PM CDT38.0019.4518.5019.850.00-1051050.00%
VIX241120P000400002024-06-24 7:25PM CDT40.0022.4022.9023.150.00-1330.00%
VIX241120P000450002024-03-12 11:25AM CDT45.0025.800.000.000.00-120.00%
VIX241120P001500002024-05-17 11:24AM CDT150.00129.42129.05130.000.00-100.00%
VIX241120P001800002024-07-01 2:17PM CDT180.00159.60159.65160.200.00-250.00%