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
28,349.99 -26.16 (-0.09%) 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
Callsfor21 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230621C00010000 | 2023-03-31 2:36PM EDT | 10.00 | 12.73 | 12.70 | 13.00 | -0.49 | -3.71% | 19 | 939 | 325.20% |
| VIX230621C00011000 | 2023-03-31 2:23PM EDT | 11.00 | 11.71 | 11.70 | 12.05 | -0.39 | -3.22% | 58 | 834 | 292.77% |
| VIX230621C00012000 | 2023-03-31 4:02PM EDT | 12.00 | 10.90 | 10.70 | 11.05 | -0.43 | -3.80% | 19 | 444 | 263.33% |
| VIX230621C00013000 | 2023-03-29 1:02PM EDT | 13.00 | 10.00 | 9.75 | 10.05 | 0.00 | - | 10 | 625 | 238.18% |
| VIX230621C00014000 | 2023-03-21 12:26PM EDT | 14.00 | 10.00 | 8.75 | 9.10 | 0.00 | - | 10 | 51 | 215.23% |
| VIX230621C00015000 | 2023-03-31 3:36PM EDT | 15.00 | 7.90 | 7.80 | 8.10 | +0.10 | +1.28% | 110 | 1,110 | 194.14% |
| VIX230621C00016000 | 2023-03-31 3:59PM EDT | 16.00 | 7.05 | 6.85 | 7.15 | -0.05 | -0.70% | 30 | 366 | 175.29% |
| VIX230621C00017000 | 2023-03-31 1:55PM EDT | 17.00 | 6.03 | 5.95 | 6.25 | -0.12 | -1.95% | 46 | 481 | 158.94% |
| VIX230621C00018000 | 2023-03-31 3:59PM EDT | 18.00 | 5.35 | 5.20 | 5.50 | -0.05 | -0.93% | 260 | 749 | 147.71% |
| VIX230621C00019000 | 2023-03-31 3:58PM EDT | 19.00 | 4.65 | 4.55 | 4.80 | -0.15 | -3.13% | 256 | 6,494 | 138.57% |
| VIX230621C00020000 | 2023-03-31 3:59PM EDT | 20.00 | 4.05 | 4.05 | 4.25 | -0.12 | -2.88% | 691 | 24,597 | 133.45% |
| VIX230621C00021000 | 2023-03-31 3:43PM EDT | 21.00 | 3.65 | 3.60 | 3.80 | -0.10 | -2.67% | 125 | 7,664 | 129.79% |
| VIX230621C00022000 | 2023-03-31 3:58PM EDT | 22.00 | 3.30 | 3.20 | 3.40 | -0.05 | -1.49% | 149 | 51,893 | 126.86% |
| VIX230621C00023000 | 2023-03-31 4:05PM EDT | 23.00 | 2.96 | 2.90 | 3.05 | -0.04 | -1.33% | 463 | 97,343 | 125.29% |
| VIX230621C00024000 | 2023-03-31 5:09PM EDT | 24.00 | 2.65 | 2.62 | 2.77 | -0.10 | -3.64% | 2,016 | 48,753 | 124.41% |
| VIX230621C00025000 | 2023-03-31 4:14PM EDT | 25.00 | 2.46 | 2.39 | 2.52 | -0.05 | -1.99% | 814 | 58,434 | 123.97% |
| VIX230621C00026000 | 2023-03-31 3:58PM EDT | 26.00 | 2.23 | 2.18 | 2.31 | -0.04 | -1.76% | 49 | 24,418 | 123.83% |
| VIX230621C00027000 | 2023-03-31 3:10PM EDT | 27.00 | 1.99 | 2.00 | 2.12 | -0.12 | -5.69% | 19 | 81,053 | 123.88% |
| VIX230621C00028000 | 2023-03-31 3:36PM EDT | 28.00 | 1.84 | 1.83 | 1.94 | -0.08 | -4.17% | 96 | 55,693 | 123.73% |
| VIX230621C00029000 | 2023-03-31 2:24PM EDT | 29.00 | 1.72 | 1.69 | 1.80 | -0.06 | -3.37% | 47 | 11,628 | 124.22% |
| VIX230621C00030000 | 2023-03-31 4:09PM EDT | 30.00 | 1.63 | 1.56 | 1.67 | -0.03 | -1.81% | 2,763 | 439,285 | 124.61% |
| VIX230621C00031000 | 2023-03-31 3:49PM EDT | 31.00 | 1.49 | 1.45 | 1.55 | -0.12 | -7.45% | 47 | 1,768 | 125.10% |
| VIX230621C00032000 | 2023-03-31 3:21PM EDT | 32.00 | 1.35 | 1.34 | 1.44 | -0.12 | -8.16% | 83 | 95,858 | 125.44% |
| VIX230621C00032500 | 2023-03-31 9:40AM EDT | 32.50 | 1.34 | 1.29 | 1.39 | -0.11 | -7.59% | 1 | 4,327 | 125.64% |
| VIX230621C00033000 | 2023-03-31 1:00PM EDT | 33.00 | 1.28 | 1.25 | 1.35 | -0.17 | -11.72% | 136 | 3,671 | 126.12% |
| VIX230621C00034000 | 2023-03-31 3:16PM EDT | 34.00 | 1.19 | 1.16 | 1.26 | -0.06 | -4.80% | 51 | 84,104 | 126.51% |
| VIX230621C00035000 | 2023-03-31 4:01PM EDT | 35.00 | 1.15 | 1.08 | 1.18 | -0.03 | -2.54% | 145 | 62,466 | 126.95% |
| VIX230621C00036000 | 2023-03-31 12:48PM EDT | 36.00 | 1.06 | 1.01 | 1.11 | -0.05 | -4.50% | 4 | 2,156 | 127.54% |
| VIX230621C00037000 | 2023-03-31 2:52PM EDT | 37.00 | 0.97 | 0.95 | 1.05 | -0.12 | -11.01% | 2 | 21,840 | 128.32% |
| VIX230621C00037500 | 2023-03-29 11:42AM EDT | 37.50 | 1.10 | 0.92 | 1.02 | 0.00 | - | 2 | 12,898 | 128.61% |
| VIX230621C00038000 | 2023-03-31 1:59PM EDT | 38.00 | 0.95 | 0.89 | 0.99 | -0.03 | -3.06% | 16 | 3,301 | 128.91% |
| VIX230621C00039000 | 2023-03-31 3:59PM EDT | 39.00 | 0.87 | 0.84 | 0.93 | -0.06 | -6.45% | 1 | 1,711 | 129.39% |
| VIX230621C00040000 | 2023-03-31 4:14PM EDT | 40.00 | 0.82 | 0.79 | 0.88 | -0.05 | -5.75% | 3,707 | 428,905 | 129.98% |
| VIX230621C00042500 | 2023-03-31 3:41PM EDT | 42.50 | 0.71 | 0.68 | 0.77 | -0.06 | -7.79% | 62 | 10,781 | 131.35% |
| VIX230621C00045000 | 2023-03-31 3:41PM EDT | 45.00 | 0.61 | 0.59 | 0.68 | -0.06 | -8.96% | 84 | 28,849 | 132.62% |
| VIX230621C00047500 | 2023-03-31 3:59PM EDT | 47.50 | 0.56 | 0.52 | 0.60 | -0.04 | -6.67% | 169 | 2,546 | 133.98% |
| VIX230621C00050000 | 2023-03-31 4:14PM EDT | 50.00 | 0.48 | 0.45 | 0.54 | -0.04 | -7.69% | 2,342 | 111,386 | 135.06% |
| VIX230621C00055000 | 2023-03-31 4:00PM EDT | 55.00 | 0.39 | 0.35 | 0.44 | -0.07 | -15.22% | 117 | 29,563 | 137.31% |
| VIX230621C00060000 | 2023-03-31 3:31PM EDT | 60.00 | 0.30 | 0.28 | 0.36 | -0.06 | -16.67% | 20,039 | 100,626 | 139.36% |
| VIX230621C00065000 | 2023-03-31 1:07PM EDT | 65.00 | 0.26 | 0.23 | 0.31 | -0.04 | -13.33% | 178 | 18,988 | 141.80% |
| VIX230621C00070000 | 2023-03-31 3:41PM EDT | 70.00 | 0.20 | 0.18 | 0.26 | -0.04 | -16.67% | 143 | 53,845 | 142.97% |
| VIX230621C00075000 | 2023-03-31 1:05PM EDT | 75.00 | 0.17 | 0.15 | 0.23 | -0.04 | -19.05% | 5 | 39,438 | 145.12% |
| VIX230621C00080000 | 2023-03-31 3:51PM EDT | 80.00 | 0.16 | 0.12 | 0.20 | -0.04 | -20.00% | 334 | 27,807 | 146.29% |
| VIX230621C00085000 | 2023-03-23 3:23PM EDT | 85.00 | 0.31 | 0.10 | 0.17 | 0.00 | - | 1,052 | 53,377 | 147.27% |
| VIX230621C00090000 | 2023-03-24 2:31PM EDT | 90.00 | 0.25 | 0.08 | 0.15 | 0.00 | - | 5 | 18,102 | 148.05% |
| VIX230621C00095000 | 2023-03-30 2:22PM EDT | 95.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 5,202 | 16,276 | 149.22% |
| VIX230621C00100000 | 2023-03-31 1:19PM EDT | 100.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 470 | 7,812 | 150.78% |
| VIX230621C00110000 | 2023-03-24 11:15AM EDT | 110.00 | 0.20 | 0.03 | 0.11 | 0.00 | - | 60 | 14,621 | 152.73% |
| VIX230621C00120000 | 2023-03-31 10:26AM EDT | 120.00 | 0.06 | 0.01 | 0.09 | -0.03 | -33.33% | 60 | 3,391 | 153.13% |
| VIX230621C00130000 | 2023-03-31 1:23PM EDT | 130.00 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 30 | 3,885 | 154.69% |
| VIX230621C00140000 | 2023-03-29 12:51PM EDT | 140.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 30 | 940 | 159.38% |
| VIX230621C00150000 | 2023-03-31 3:48PM EDT | 150.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 3,851 | 160.94% |
| VIX230621C00160000 | 2023-03-27 3:39PM EDT | 160.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 50 | 1,001 | 165.63% |
| VIX230621C00170000 | 2023-03-24 12:42PM EDT | 170.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 250 | 3,894 | 168.75% |
| VIX230621C00180000 | 2023-03-31 3:48PM EDT | 180.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 17,755 | 172.66% |
Putsfor21 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230621P00010000 | 2023-03-31 11:20AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| VIX230621P00011000 | 2023-03-15 12:24PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| VIX230621P00012000 | 2023-03-21 9:52AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| VIX230621P00013000 | 2023-03-24 3:01PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 101 | 157 | 42.19% |
| VIX230621P00014000 | 2023-03-31 1:52PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 668 | 37.50% |
| VIX230621P00015000 | 2023-03-31 2:52PM EDT | 15.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 39 | 105,477 | 31.06% |
| VIX230621P00016000 | 2023-03-31 4:14PM EDT | 16.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 142 | 18,269 | 26.56% |
| VIX230621P00017000 | 2023-03-31 3:41PM EDT | 17.00 | 0.19 | 0.15 | 0.23 | 0.00 | - | 1,096 | 30,562 | 24.22% |
| VIX230621P00018000 | 2023-03-31 3:24PM EDT | 18.00 | 0.42 | 0.37 | 0.45 | -0.02 | -4.55% | 388 | 45,581 | 21.73% |
| VIX230621P00019000 | 2023-03-31 3:10PM EDT | 19.00 | 0.74 | 0.71 | 0.79 | +0.01 | +1.37% | 20,677 | 28,740 | 17.77% |
| VIX230621P00020000 | 2023-03-31 1:50PM EDT | 20.00 | 1.19 | 1.15 | 1.24 | +0.02 | +1.71% | 25,080 | 60,755 | 0.00% |
| VIX230621P00021000 | 2023-03-31 2:38PM EDT | 21.00 | 1.75 | 1.66 | 1.78 | +0.01 | +0.57% | 27 | 25,236 | 0.00% |
| VIX230621P00022000 | 2023-03-31 3:41PM EDT | 22.00 | 2.32 | 2.26 | 2.39 | -0.01 | -0.43% | 153 | 70,678 | 0.00% |
| VIX230621P00023000 | 2023-03-31 3:45PM EDT | 23.00 | 2.99 | 2.92 | 3.10 | -0.01 | -0.33% | 142 | 51,895 | 0.00% |
| VIX230621P00024000 | 2023-03-31 2:12PM EDT | 24.00 | 3.76 | 3.60 | 3.80 | +0.01 | +0.27% | 1,022 | 60,219 | 0.00% |
| VIX230621P00025000 | 2023-03-31 12:47PM EDT | 25.00 | 4.50 | 4.35 | 4.55 | 0.00 | - | 31 | 19,151 | 0.00% |
| VIX230621P00026000 | 2023-03-31 3:25PM EDT | 26.00 | 5.30 | 5.15 | 5.35 | +0.05 | +0.95% | 44 | 14,209 | 0.00% |
| VIX230621P00027000 | 2023-03-31 3:25PM EDT | 27.00 | 6.10 | 5.95 | 6.10 | +0.14 | +2.35% | 45 | 9,806 | 0.00% |
| VIX230621P00028000 | 2023-03-31 2:00PM EDT | 28.00 | 6.95 | 6.75 | 6.95 | +0.25 | +3.73% | 65 | 6,839 | 0.00% |
| VIX230621P00029000 | 2023-03-31 10:03AM EDT | 29.00 | 7.70 | 7.60 | 7.80 | +0.55 | +7.69% | 1 | 882 | 0.00% |
| VIX230621P00030000 | 2023-03-31 12:27PM EDT | 30.00 | 8.65 | 8.45 | 8.70 | +0.25 | +2.98% | 9 | 589 | 0.00% |
| VIX230621P00031000 | 2023-03-29 1:05PM EDT | 31.00 | 9.46 | 9.30 | 9.55 | 0.00 | - | 1 | 309 | 0.00% |
| VIX230621P00032000 | 2023-03-30 9:30AM EDT | 32.00 | 10.55 | 10.20 | 10.45 | 0.00 | - | 1 | 220 | 0.00% |
| VIX230621P00032500 | 2023-03-31 12:33PM EDT | 32.50 | 10.85 | 10.65 | 10.90 | +0.35 | +3.33% | 1 | 259 | 0.00% |
| VIX230621P00033000 | 2023-03-31 2:01PM EDT | 33.00 | 11.25 | 11.10 | 11.35 | +1.35 | +13.64% | 6 | 70 | 0.00% |
| VIX230621P00034000 | 2023-03-28 9:40AM EDT | 34.00 | 11.70 | 12.00 | 12.25 | 0.00 | - | 20 | 48 | 0.00% |
| VIX230621P00035000 | 2023-03-31 10:19AM EDT | 35.00 | 13.05 | 12.90 | 13.15 | -0.02 | -0.15% | 6 | 86 | 0.00% |
| VIX230621P00036000 | 2023-03-28 1:39PM EDT | 36.00 | 13.95 | 13.85 | 14.10 | +0.45 | +3.33% | 1 | 101 | 0.00% |
| VIX230621P00037000 | 2023-03-22 1:16PM EDT | 37.00 | 14.80 | 14.75 | 15.00 | 0.00 | - | 100 | 701 | 0.00% |
| VIX230621P00037500 | 2023-03-28 9:56AM EDT | 37.50 | 15.30 | 15.20 | 15.45 | +0.25 | +1.66% | 3 | 11 | 0.00% |
| VIX230621P00038000 | 2023-01-10 12:45PM EDT | 38.00 | 14.75 | 16.25 | 16.35 | 0.00 | - | 1 | 565 | 0.00% |
| VIX230621P00039000 | 2023-03-10 2:45PM EDT | 39.00 | 15.15 | 16.60 | 16.85 | 0.00 | - | - | 1 | 0.00% |
| VIX230621P00040000 | 2023-03-30 1:01PM EDT | 40.00 | 17.65 | 17.55 | 17.80 | +0.25 | +1.44% | 1 | 101 | 0.00% |
| VIX230621P00042500 | 2023-01-12 10:40AM EDT | 42.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| VIX230621P00045000 | 2023-03-31 10:26AM EDT | 45.00 | 22.45 | 22.30 | 22.55 | +0.25 | +1.13% | 1 | 18 | 0.00% |
| VIX230621P00047500 | 2023-03-22 2:08PM EDT | 47.50 | 24.70 | 24.70 | 24.95 | 0.00 | - | 205 | 215 | 0.00% |
| VIX230621P00050000 | 2023-03-27 9:33AM EDT | 50.00 | 26.50 | 27.10 | 27.40 | 0.00 | - | 5 | 73 | 0.00% |
| VIX230621P00055000 | 2023-03-31 11:56AM EDT | 55.00 | 32.12 | 31.95 | 32.25 | +0.10 | +0.31% | 3 | 36 | 0.00% |
| VIX230621P00060000 | 2023-03-28 1:47PM EDT | 60.00 | 36.32 | 36.80 | 37.10 | 0.00 | - | 1 | 5 | 0.00% |
| VIX230621P00065000 | 2023-03-31 11:56AM EDT | 65.00 | 41.89 | 41.70 | 42.00 | +0.10 | +0.24% | 3 | 46 | 0.00% |
| VIX230621P00070000 | 2023-03-24 10:34AM EDT | 70.00 | 44.65 | 46.60 | 46.90 | 0.00 | - | 6 | 54 | 0.00% |
| VIX230621P00080000 | 2023-03-06 11:35AM EDT | 80.00 | 57.80 | 56.45 | 56.75 | 0.00 | - | 1 | 7 | 0.00% |
| VIX230621P00100000 | 2023-03-30 10:34AM EDT | 100.00 | 76.25 | 76.15 | 76.45 | 0.00 | - | 8 | 329 | 0.00% |
| VIX230621P00110000 | 2023-03-21 12:23PM EDT | 110.00 | 85.00 | 86.00 | 86.35 | 0.00 | - | 1 | 4 | 0.00% |
| VIX230621P00130000 | 2023-02-22 1:14PM EDT | 130.00 | 105.12 | 104.20 | 104.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX230621P00150000 | 2023-02-10 10:30AM EDT | 150.00 | 124.88 | 116.20 | 0.00 | 0.00 | - | 100 | 324 | 0.00% |
© 2023 Yahoo. All rights reserved.
