Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,246.63 -181.73 (-0.64%) CMC Crypto 200
621.79 +7.58 (+1.23%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Callsfor17 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230517C00010000 | 2023-03-31 3:45PM EDT | 10.00 | 11.90 | 11.85 | 12.15 | -0.15 | -1.24% | 28 | 815 | 369.14% |
| VIX230517C00011000 | 2023-03-31 3:49PM EDT | 11.00 | 11.03 | 10.90 | 11.20 | +0.13 | +1.19% | 87 | 944 | 334.18% |
| VIX230517C00012000 | 2023-03-30 1:39PM EDT | 12.00 | 10.63 | 9.90 | 10.20 | 0.00 | - | 11 | 619 | 300.00% |
| VIX230517C00013000 | 2023-03-31 11:25AM EDT | 13.00 | 9.06 | 8.90 | 9.25 | -0.04 | -0.44% | 15 | 861 | 270.51% |
| VIX230517C00014000 | 2023-03-31 11:07AM EDT | 14.00 | 8.15 | 7.95 | 8.25 | -0.05 | -0.61% | 20 | 575 | 243.46% |
| VIX230517C00014500 | 2023-03-22 1:20PM EDT | 14.50 | 8.82 | 7.45 | 7.75 | 0.00 | - | - | 620 | 230.08% |
| VIX230517C00015000 | 2023-03-31 3:55PM EDT | 15.00 | 6.95 | 6.95 | 7.30 | -0.25 | -3.47% | 62 | 3,466 | 218.26% |
| VIX230517C00016000 | 2023-03-31 3:46PM EDT | 16.00 | 6.05 | 6.00 | 6.30 | -0.53 | -8.05% | 969 | 1,498 | 194.53% |
| VIX230517C00017000 | 2023-03-31 3:21PM EDT | 17.00 | 5.00 | 5.05 | 5.35 | -0.25 | -4.76% | 272 | 645 | 172.75% |
| VIX230517C00018000 | 2023-03-31 3:59PM EDT | 18.00 | 4.45 | 4.30 | 4.55 | 0.00 | - | 378 | 11,559 | 158.50% |
| VIX230517C00019000 | 2023-03-31 4:14PM EDT | 19.00 | 3.65 | 3.60 | 3.85 | -0.15 | -3.95% | 990 | 6,636 | 146.73% |
| VIX230517C00020000 | 2023-03-31 4:02PM EDT | 20.00 | 3.15 | 3.10 | 3.30 | -0.10 | -3.08% | 4,731 | 20,442 | 140.72% |
| VIX230517C00021000 | 2023-03-31 4:14PM EDT | 21.00 | 2.74 | 2.71 | 2.88 | -0.11 | -3.86% | 940 | 10,621 | 137.99% |
| VIX230517C00022000 | 2023-03-31 4:12PM EDT | 22.00 | 2.40 | 2.38 | 2.53 | -0.06 | -2.44% | 2,856 | 37,915 | 136.38% |
| VIX230517C00023000 | 2023-03-31 3:59PM EDT | 23.00 | 2.16 | 2.11 | 2.25 | -0.03 | -1.37% | 7,009 | 32,276 | 136.04% |
| VIX230517C00024000 | 2023-03-31 4:02PM EDT | 24.00 | 1.93 | 1.89 | 2.01 | -0.02 | -1.03% | 4,339 | 127,589 | 136.33% |
| VIX230517C00025000 | 2023-03-31 4:11PM EDT | 25.00 | 1.72 | 1.69 | 1.82 | -0.02 | -1.15% | 8,434 | 88,687 | 137.01% |
| VIX230517C00026000 | 2023-03-31 4:11PM EDT | 26.00 | 1.55 | 1.53 | 1.64 | -0.06 | -3.73% | 3,078 | 57,347 | 137.79% |
| VIX230517C00027000 | 2023-03-31 3:55PM EDT | 27.00 | 1.40 | 1.38 | 1.48 | -0.08 | -5.41% | 150 | 27,777 | 138.48% |
| VIX230517C00028000 | 2023-03-31 4:00PM EDT | 28.00 | 1.32 | 1.30 | 1.35 | 0.00 | - | 605 | 38,043 | 140.53% |
| VIX230517C00029000 | 2023-03-31 3:43PM EDT | 29.00 | 1.18 | 1.15 | 1.24 | -0.11 | -8.53% | 933 | 13,637 | 140.82% |
| VIX230517C00030000 | 2023-03-31 4:14PM EDT | 30.00 | 1.11 | 1.05 | 1.14 | 0.00 | - | 9,753 | 161,491 | 141.89% |
| VIX230517C00031000 | 2023-03-31 3:46PM EDT | 31.00 | 1.00 | 0.96 | 1.05 | -0.04 | -3.85% | 494 | 10,899 | 142.97% |
| VIX230517C00032000 | 2023-03-31 3:56PM EDT | 32.00 | 0.93 | 0.89 | 0.98 | -0.03 | -3.12% | 1,135 | 108,522 | 144.53% |
| VIX230517C00032500 | 2023-03-31 3:56PM EDT | 32.50 | 0.88 | 0.85 | 0.94 | -0.06 | -6.38% | 731 | 24,217 | 144.82% |
| VIX230517C00033000 | 2023-03-31 2:54PM EDT | 33.00 | 0.80 | 0.82 | 0.91 | -0.10 | -11.11% | 53 | 8,434 | 145.70% |
| VIX230517C00034000 | 2023-03-31 3:02PM EDT | 34.00 | 0.75 | 0.75 | 0.84 | -0.08 | -9.64% | 158 | 14,550 | 146.39% |
| VIX230517C00035000 | 2023-03-31 4:06PM EDT | 35.00 | 0.71 | 0.70 | 0.79 | -0.04 | -5.33% | 6,415 | 51,373 | 147.85% |
| VIX230517C00036000 | 2023-03-31 3:43PM EDT | 36.00 | 0.67 | 0.65 | 0.73 | -0.01 | -1.47% | 21 | 19,179 | 148.73% |
| VIX230517C00037000 | 2023-03-31 10:34AM EDT | 37.00 | 0.63 | 0.60 | 0.69 | -0.10 | -13.70% | 1 | 1,691 | 149.80% |
| VIX230517C00037500 | 2023-03-31 10:59AM EDT | 37.50 | 0.63 | 0.58 | 0.67 | -0.02 | -3.08% | 60 | 6,969 | 150.49% |
| VIX230517C00038000 | 2023-03-31 1:26PM EDT | 38.00 | 0.59 | 0.56 | 0.65 | -0.07 | -10.61% | 6 | 5,498 | 150.98% |
| VIX230517C00039000 | 2023-03-31 10:05AM EDT | 39.00 | 0.58 | 0.52 | 0.61 | -0.01 | -1.69% | 5 | 1,316 | 151.95% |
| VIX230517C00040000 | 2023-03-31 3:59PM EDT | 40.00 | 0.51 | 0.48 | 0.57 | -0.05 | -8.93% | 14,120 | 79,551 | 152.54% |
| VIX230517C00042500 | 2023-03-31 12:50PM EDT | 42.50 | 0.44 | 0.40 | 0.50 | -0.03 | -6.38% | 3 | 34,470 | 154.88% |
| VIX230517C00045000 | 2023-03-31 3:59PM EDT | 45.00 | 0.40 | 0.35 | 0.44 | +0.01 | +2.56% | 10,088 | 41,708 | 157.72% |
| VIX230517C00047500 | 2023-03-31 2:22PM EDT | 47.50 | 0.31 | 0.30 | 0.39 | -0.11 | -26.19% | 108 | 20,338 | 159.96% |
| VIX230517C00050000 | 2023-03-31 3:56PM EDT | 50.00 | 0.29 | 0.26 | 0.34 | -0.05 | -14.71% | 2,722 | 234,298 | 161.52% |
| VIX230517C00055000 | 2023-03-31 2:10PM EDT | 55.00 | 0.23 | 0.19 | 0.28 | -0.01 | -4.17% | 153 | 112,858 | 165.23% |
| VIX230517C00060000 | 2023-03-31 3:47PM EDT | 60.00 | 0.18 | 0.15 | 0.23 | -0.03 | -14.29% | 1,821 | 53,197 | 168.75% |
| VIX230517C00065000 | 2023-03-31 1:34PM EDT | 65.00 | 0.16 | 0.11 | 0.19 | -0.03 | -15.79% | 69 | 80,398 | 171.09% |
| VIX230517C00070000 | 2023-03-31 4:00PM EDT | 70.00 | 0.15 | 0.09 | 0.17 | +0.02 | +15.38% | 26 | 38,076 | 175.00% |
| VIX230517C00075000 | 2023-03-31 1:39PM EDT | 75.00 | 0.10 | 0.07 | 0.15 | -0.04 | -28.57% | 9,953 | 57,677 | 177.73% |
| VIX230517C00080000 | 2023-03-31 3:10PM EDT | 80.00 | 0.11 | 0.05 | 0.13 | -0.03 | -21.43% | 6,557 | 44,877 | 178.91% |
| VIX230517C00085000 | 2023-03-31 4:03PM EDT | 85.00 | 0.08 | 0.04 | 0.12 | -0.09 | -52.94% | 20 | 65,169 | 182.03% |
| VIX230517C00090000 | 2023-03-31 11:51AM EDT | 90.00 | 0.08 | 0.03 | 0.11 | -0.01 | -11.11% | 16 | 102,675 | 184.38% |
| VIX230517C00095000 | 2023-03-31 1:19PM EDT | 95.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 4 | 3,087 | 185.94% |
| VIX230517C00100000 | 2023-03-30 3:46PM EDT | 100.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 80 | 15,322 | 186.72% |
| VIX230517C00110000 | 2023-03-23 10:13AM EDT | 110.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 6 | 1,232 | 190.63% |
| VIX230517C00120000 | 2023-03-30 4:09PM EDT | 120.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 838 | 195.31% |
| VIX230517C00130000 | 2023-03-29 9:55AM EDT | 130.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2,719 | 201.56% |
| VIX230517C00140000 | 2023-03-29 3:19PM EDT | 140.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 3,171 | 204.69% |
| VIX230517C00150000 | 2023-03-30 2:03PM EDT | 150.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 10,482 | 210.94% |
| VIX230517C00160000 | 2023-03-31 2:09PM EDT | 160.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 250 | 2,809 | 215.63% |
| VIX230517C00170000 | 2023-03-29 3:20PM EDT | 170.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 120 | 3,061 | 220.31% |
| VIX230517C00180000 | 2023-03-29 10:47AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 5,507 | 221.88% |
Putsfor17 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230517P00010000 | 2023-03-29 10:52AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 73.44% |
| VIX230517P00011000 | 2023-03-10 1:45PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| VIX230517P00012000 | 2023-03-22 12:03PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| VIX230517P00013000 | 2023-03-10 3:15PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| VIX230517P00014000 | 2023-03-20 1:15PM EDT | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,679 | 46.09% |
| VIX230517P00014500 | 2023-03-22 1:20PM EDT | 14.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 620 | 1,420 | 44.53% |
| VIX230517P00015000 | 2023-03-31 4:00PM EDT | 15.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 239 | 12,496 | 41.02% |
| VIX230517P00016000 | 2023-03-31 3:19PM EDT | 16.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 361 | 29,073 | 34.38% |
| VIX230517P00017000 | 2023-03-31 3:58PM EDT | 17.00 | 0.11 | 0.09 | 0.17 | -0.02 | -15.38% | 15,675 | 48,052 | 28.71% |
| VIX230517P00018000 | 2023-03-31 4:04PM EDT | 18.00 | 0.30 | 0.28 | 0.36 | -0.01 | -3.23% | 19,594 | 42,737 | 25.10% |
| VIX230517P00019000 | 2023-03-31 4:07PM EDT | 19.00 | 0.63 | 0.60 | 0.69 | +0.01 | +1.61% | 10,816 | 30,313 | 19.73% |
| VIX230517P00020000 | 2023-03-31 4:13PM EDT | 20.00 | 1.10 | 1.06 | 1.16 | +0.03 | +2.80% | 6,410 | 48,451 | 0.00% |
| VIX230517P00021000 | 2023-03-31 4:07PM EDT | 21.00 | 1.65 | 1.63 | 1.74 | +0.02 | +1.23% | 652 | 13,821 | 0.00% |
| VIX230517P00022000 | 2023-03-31 3:48PM EDT | 22.00 | 2.31 | 2.28 | 2.40 | +0.04 | +1.76% | 2,505 | 41,867 | 0.00% |
| VIX230517P00023000 | 2023-03-31 3:48PM EDT | 23.00 | 3.10 | 2.99 | 3.15 | +0.05 | +1.64% | 2,394 | 43,627 | 0.00% |
| VIX230517P00024000 | 2023-03-31 4:09PM EDT | 24.00 | 3.80 | 3.75 | 3.90 | -0.05 | -1.30% | 211 | 45,521 | 0.00% |
| VIX230517P00025000 | 2023-03-31 2:15PM EDT | 25.00 | 4.74 | 4.50 | 4.70 | +0.13 | +2.82% | 3,014 | 42,221 | 0.00% |
| VIX230517P00026000 | 2023-03-31 3:51PM EDT | 26.00 | 5.45 | 5.35 | 5.55 | +0.20 | +3.81% | 2,610 | 31,575 | 0.00% |
| VIX230517P00027000 | 2023-03-31 3:48PM EDT | 27.00 | 6.30 | 6.20 | 6.40 | +0.04 | +0.64% | 1,808 | 23,096 | 0.00% |
| VIX230517P00028000 | 2023-03-31 3:10PM EDT | 28.00 | 7.25 | 7.05 | 7.25 | +0.35 | +5.07% | 1,553 | 9,185 | 0.00% |
| VIX230517P00029000 | 2023-03-31 10:26AM EDT | 29.00 | 8.15 | 7.95 | 8.15 | +0.30 | +3.82% | 1 | 1,828 | 0.00% |
| VIX230517P00030000 | 2023-03-31 12:33PM EDT | 30.00 | 9.05 | 8.85 | 9.05 | +0.27 | +3.08% | 28 | 1,862 | 0.00% |
| VIX230517P00031000 | 2023-03-31 3:51PM EDT | 31.00 | 9.86 | 9.75 | 9.95 | +0.07 | +0.72% | 1,685 | 360 | 0.00% |
| VIX230517P00032000 | 2023-03-31 2:31PM EDT | 32.00 | 10.90 | 10.65 | 10.90 | +0.19 | +1.77% | 2 | 306 | 0.00% |
| VIX230517P00032500 | 2023-03-31 3:34PM EDT | 32.50 | 11.30 | 11.10 | 11.35 | +0.10 | +0.89% | 6 | 100 | 0.00% |
| VIX230517P00033000 | 2023-03-28 9:37AM EDT | 33.00 | 11.05 | 11.55 | 11.80 | 0.00 | - | 30 | 51 | 0.00% |
| VIX230517P00034000 | 2023-03-24 10:08AM EDT | 34.00 | 10.29 | 12.50 | 12.75 | 0.00 | - | 10 | 88 | 0.00% |
| VIX230517P00035000 | 2023-03-30 11:19AM EDT | 35.00 | 13.45 | 13.45 | 13.70 | 0.00 | - | 62 | 182 | 0.00% |
| VIX230517P00036000 | 2023-03-29 4:05AM EDT | 36.00 | 14.55 | 14.35 | 14.65 | 0.00 | - | 1 | 98 | 0.00% |
| VIX230517P00037000 | 2023-03-17 1:03PM EDT | 37.00 | 13.40 | 15.30 | 15.60 | 0.00 | - | 1 | 77 | 0.00% |
| VIX230517P00037500 | 2023-03-29 7:56AM EDT | 37.50 | 16.00 | 15.80 | 16.05 | 0.00 | - | 1 | 246 | 0.00% |
| VIX230517P00040000 | 2023-03-30 8:37AM EDT | 40.00 | 18.50 | 18.20 | 18.45 | 0.00 | - | 2 | 37 | 0.00% |
| VIX230517P00042500 | 2023-03-30 8:37AM EDT | 42.50 | 20.95 | 20.60 | 20.85 | 0.00 | - | 3 | 20 | 0.00% |
| VIX230517P00045000 | 2023-03-29 3:47PM EDT | 45.00 | 23.22 | 23.00 | 23.30 | 0.00 | - | 10 | 12 | 0.00% |
| VIX230517P00047500 | 2023-02-16 4:39PM EDT | 47.50 | 25.77 | 22.65 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| VIX230517P00050000 | 2023-03-31 11:56AM EDT | 50.00 | 28.10 | 27.90 | 28.20 | +0.75 | +2.74% | 3 | 295 | 0.00% |
| VIX230517P00055000 | 2023-03-30 3:02PM EDT | 55.00 | 32.80 | 32.80 | 33.10 | 0.00 | - | 2 | 29 | 0.00% |
| VIX230517P00060000 | 2023-03-31 11:56AM EDT | 60.00 | 37.94 | 37.70 | 38.00 | +1.64 | +4.52% | 3 | 22 | 0.00% |
| VIX230517P00065000 | 2023-03-30 3:02PM EDT | 65.00 | 42.67 | 42.65 | 42.95 | 0.00 | - | 2 | 39 | 0.00% |
| VIX230517P00070000 | 2023-03-21 10:36AM EDT | 70.00 | 46.11 | 47.60 | 47.90 | 0.00 | - | 2 | 5 | 0.00% |
| VIX230517P00075000 | 2022-12-29 11:43AM EDT | 75.00 | 48.50 | 52.80 | 53.05 | 0.00 | - | 1 | 1 | 0.00% |
| VIX230517P00080000 | 2023-03-15 11:23AM EDT | 80.00 | 53.90 | 57.50 | 57.80 | 0.00 | - | 1 | 3 | 0.00% |
| VIX230517P00090000 | 2022-11-14 2:32PM EDT | 90.00 | 61.25 | 63.30 | 63.55 | 0.00 | - | 20 | 20 | 0.00% |
| VIX230517P00100000 | 2023-03-24 10:48AM EDT | 100.00 | 74.00 | 77.35 | 77.65 | 0.00 | - | 1 | 112 | 0.00% |
| VIX230517P00110000 | 2023-02-13 12:59PM EDT | 110.00 | 86.62 | 83.75 | 84.25 | 0.00 | - | 3 | 2 | 0.00% |
| VIX230517P00130000 | 2023-02-21 6:26AM EDT | 130.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 34 | 39 | 0.00% |
| VIX230517P00140000 | 2023-02-13 12:59PM EDT | 140.00 | 116.21 | 113.35 | 113.90 | 0.00 | - | 3 | 3 | 0.00% |
| VIX230517P00150000 | 2023-03-13 9:37AM EDT | 150.00 | 123.30 | 127.00 | 127.30 | 0.00 | - | 1 | 119 | 0.00% |
| VIX230517P00180000 | 2023-03-29 10:45AM EDT | 180.00 | 156.65 | 156.80 | 157.10 | 0.00 | - | 4 | 20 | 0.00% |
© 2023 Yahoo. All rights reserved.
