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
28,349.72 -48.80 (-0.17%) 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
Callsfor19 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230719C00010000 | 2023-03-31 2:45PM EDT | 10.00 | 13.29 | 13.25 | 13.55 | -0.36 | -2.64% | 19 | 3,552 | 307.81% |
| VIX230719C00011000 | 2023-03-31 2:52PM EDT | 11.00 | 12.27 | 12.25 | 12.60 | -0.59 | -4.59% | 19 | 1,281 | 276.86% |
| VIX230719C00012000 | 2023-03-30 1:03PM EDT | 12.00 | 11.69 | 11.25 | 11.60 | 0.00 | - | 1 | 1,181 | 249.02% |
| VIX230719C00013000 | 2023-03-31 9:34AM EDT | 13.00 | 10.37 | 10.30 | 10.65 | -1.21 | -10.45% | 2 | 155 | 226.37% |
| VIX230719C00014000 | 2023-03-20 11:07AM EDT | 14.00 | 11.50 | 9.30 | 9.65 | 0.00 | - | 2 | 247 | 204.20% |
| VIX230719C00015000 | 2023-03-31 4:00PM EDT | 15.00 | 8.50 | 8.35 | 8.70 | -0.05 | -0.58% | 24 | 136 | 185.55% |
| VIX230719C00016000 | 2023-03-30 9:46AM EDT | 16.00 | 7.50 | 7.40 | 7.75 | 0.00 | - | 4 | 90 | 168.12% |
| VIX230719C00017000 | 2023-03-31 2:21PM EDT | 17.00 | 6.65 | 6.55 | 6.85 | -0.19 | -2.78% | 17 | 596 | 153.81% |
| VIX230719C00018000 | 2023-03-31 4:14PM EDT | 18.00 | 5.90 | 5.80 | 6.10 | -0.20 | -3.28% | 407 | 246 | 143.41% |
| VIX230719C00019000 | 2023-03-31 3:56PM EDT | 19.00 | 5.25 | 5.15 | 5.45 | -0.15 | -2.78% | 38 | 396 | 135.64% |
| VIX230719C00020000 | 2023-03-31 3:58PM EDT | 20.00 | 4.75 | 4.60 | 4.85 | -0.05 | -1.04% | 94 | 9,916 | 129.49% |
| VIX230719C00021000 | 2023-03-31 4:01PM EDT | 21.00 | 4.24 | 4.15 | 4.35 | -0.01 | -0.24% | 134 | 1,993 | 125.49% |
| VIX230719C00022000 | 2023-03-31 4:00PM EDT | 22.00 | 3.80 | 3.75 | 3.90 | -0.10 | -2.56% | 69 | 19,481 | 122.27% |
| VIX230719C00023000 | 2023-03-31 4:12PM EDT | 23.00 | 3.40 | 3.40 | 3.55 | -0.20 | -5.56% | 368 | 19,122 | 120.31% |
| VIX230719C00024000 | 2023-03-31 4:14PM EDT | 24.00 | 3.10 | 3.05 | 3.25 | -0.15 | -4.62% | 347 | 28,424 | 118.46% |
| VIX230719C00025000 | 2023-03-31 4:14PM EDT | 25.00 | 2.85 | 2.82 | 2.97 | -0.10 | -3.39% | 718 | 21,306 | 117.82% |
| VIX230719C00026000 | 2023-03-31 4:14PM EDT | 26.00 | 2.60 | 2.59 | 2.71 | -0.24 | -8.45% | 37 | 16,917 | 116.94% |
| VIX230719C00027000 | 2023-03-31 4:02PM EDT | 27.00 | 2.43 | 2.38 | 2.50 | -0.09 | -3.57% | 253 | 5,024 | 116.55% |
| VIX230719C00028000 | 2023-03-31 11:46AM EDT | 28.00 | 2.28 | 2.19 | 2.31 | -0.02 | -0.87% | 9 | 5,659 | 116.21% |
| VIX230719C00029000 | 2023-03-31 2:41PM EDT | 29.00 | 2.04 | 2.03 | 2.14 | -0.17 | -7.69% | 12 | 936 | 116.16% |
| VIX230719C00030000 | 2023-03-31 4:14PM EDT | 30.00 | 1.93 | 1.88 | 1.99 | -0.11 | -5.39% | 1,343 | 22,992 | 116.21% |
| VIX230719C00031000 | 2023-03-31 4:14PM EDT | 31.00 | 1.78 | 1.75 | 1.86 | -0.09 | -4.81% | 407 | 1,275 | 116.41% |
| VIX230719C00032000 | 2023-03-31 3:33PM EDT | 32.00 | 1.66 | 1.63 | 1.74 | -0.13 | -7.26% | 45 | 12,023 | 116.65% |
| VIX230719C00033000 | 2023-03-31 11:50AM EDT | 33.00 | 1.62 | 1.52 | 1.63 | -0.10 | -5.81% | 7 | 41,963 | 116.85% |
| VIX230719C00034000 | 2023-03-31 12:59PM EDT | 34.00 | 1.50 | 1.42 | 1.52 | -0.11 | -6.83% | 22 | 84,339 | 116.99% |
| VIX230719C00035000 | 2023-03-31 4:14PM EDT | 35.00 | 1.35 | 1.33 | 1.43 | -0.09 | -6.25% | 456 | 14,961 | 117.29% |
| VIX230719C00036000 | 2023-03-31 12:59PM EDT | 36.00 | 1.31 | 1.24 | 1.35 | -0.13 | -9.03% | 16 | 83,479 | 117.58% |
| VIX230719C00037000 | 2023-03-30 10:00AM EDT | 37.00 | 1.30 | 1.17 | 1.27 | 0.00 | - | 4 | 1,466 | 117.97% |
| VIX230719C00038000 | 2023-03-31 2:46PM EDT | 38.00 | 1.13 | 1.10 | 1.20 | -0.14 | -11.02% | 4 | 1,204 | 118.26% |
| VIX230719C00039000 | 2023-03-30 3:03PM EDT | 39.00 | 1.16 | 1.03 | 1.14 | 0.00 | - | 11 | 338 | 118.65% |
| VIX230719C00040000 | 2023-03-31 3:59PM EDT | 40.00 | 1.05 | 0.97 | 1.08 | -0.05 | -4.55% | 234 | 20,833 | 118.95% |
| VIX230719C00042500 | 2023-03-31 3:59PM EDT | 42.50 | 0.89 | 0.85 | 0.94 | -0.07 | -7.29% | 2 | 1,360 | 119.92% |
| VIX230719C00045000 | 2023-03-31 2:39PM EDT | 45.00 | 0.79 | 0.74 | 0.84 | -0.10 | -11.24% | 13 | 6,441 | 120.90% |
| VIX230719C00047500 | 2023-03-30 1:33PM EDT | 47.50 | 0.80 | 0.65 | 0.74 | 0.00 | - | 206 | 7,707 | 121.68% |
| VIX230719C00050000 | 2023-03-31 4:14PM EDT | 50.00 | 0.60 | 0.57 | 0.67 | -0.07 | -10.45% | 70 | 25,898 | 122.56% |
| VIX230719C00055000 | 2023-03-31 4:14PM EDT | 55.00 | 0.46 | 0.46 | 0.55 | -0.10 | -17.86% | 15,077 | 36,449 | 124.61% |
| VIX230719C00060000 | 2023-03-31 4:14PM EDT | 60.00 | 0.40 | 0.37 | 0.45 | -0.05 | -11.11% | 122 | 162,353 | 125.98% |
| VIX230719C00065000 | 2023-03-31 2:08PM EDT | 65.00 | 0.34 | 0.30 | 0.38 | -0.06 | -15.00% | 43 | 16,802 | 127.44% |
| VIX230719C00070000 | 2023-03-31 2:17PM EDT | 70.00 | 0.29 | 0.24 | 0.33 | -0.04 | -12.12% | 110 | 9,833 | 128.71% |
| VIX230719C00075000 | 2023-03-31 11:17AM EDT | 75.00 | 0.26 | 0.20 | 0.29 | -0.03 | -10.34% | 1 | 14,037 | 130.27% |
| VIX230719C00080000 | 2023-03-30 11:25AM EDT | 80.00 | 0.25 | 0.17 | 0.25 | -0.01 | -3.85% | 2 | 3,573 | 131.45% |
| VIX230719C00085000 | 2023-03-27 1:22PM EDT | 85.00 | 0.28 | 0.14 | 0.22 | 0.00 | - | 1 | 12,534 | 132.42% |
| VIX230719C00090000 | 2023-03-29 3:03PM EDT | 90.00 | 0.23 | 0.12 | 0.20 | 0.00 | - | 5 | 9,508 | 133.79% |
| VIX230719C00095000 | 2023-03-31 2:24PM EDT | 95.00 | 0.15 | 0.10 | 0.18 | -0.17 | -53.12% | 40 | 632 | 134.77% |
| VIX230719C00100000 | 2023-03-31 3:30PM EDT | 100.00 | 0.13 | 0.07 | 0.16 | -0.02 | -13.33% | 44 | 4,727 | 134.38% |
| VIX230719C00110000 | 2023-03-30 12:01PM EDT | 110.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | 142 | 1,846 | 135.94% |
| VIX230719C00120000 | 2023-03-30 4:09PM EDT | 120.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 635 | 136.72% |
| VIX230719C00130000 | 2023-03-23 2:44PM EDT | 130.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 194 | 457 | 139.06% |
| VIX230719C00140000 | 2023-03-16 11:27AM EDT | 140.00 | 0.18 | 0.01 | 0.09 | 0.00 | - | - | 101 | 140.63% |
| VIX230719C00150000 | 2023-03-31 4:04PM EDT | 150.00 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 5 | 418 | 140.63% |
| VIX230719C00160000 | 2023-03-22 2:40PM EDT | 160.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 250 | 702 | 144.53% |
| VIX230719C00170000 | 2023-03-22 2:27PM EDT | 170.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 500 | 956 | 147.66% |
| VIX230719C00180000 | 2023-03-22 1:14PM EDT | 180.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 250 | 2,113 | 148.44% |
Putsfor19 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230719P00010000 | 2023-03-27 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| VIX230719P00012000 | 2023-02-14 1:25PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| VIX230719P00014000 | 2023-03-30 9:45AM EDT | 14.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 470 | 32.23% |
| VIX230719P00015000 | 2023-03-31 12:55PM EDT | 15.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 4 | 5,640 | 27.54% |
| VIX230719P00016000 | 2023-03-31 3:12PM EDT | 16.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 10 | 6,802 | 24.02% |
| VIX230719P00017000 | 2023-03-31 3:22PM EDT | 17.00 | 0.23 | 0.18 | 0.26 | 0.00 | - | 16 | 7,067 | 21.97% |
| VIX230719P00018000 | 2023-03-31 3:22PM EDT | 18.00 | 0.45 | 0.41 | 0.49 | -0.02 | -4.26% | 11 | 16,961 | 19.78% |
| VIX230719P00019000 | 2023-03-31 12:33PM EDT | 19.00 | 0.79 | 0.73 | 0.82 | +0.02 | +2.60% | 37 | 4,018 | 16.07% |
| VIX230719P00020000 | 2023-03-31 12:30PM EDT | 20.00 | 1.20 | 1.14 | 1.25 | 0.00 | - | 2 | 9,832 | 0.00% |
| VIX230719P00021000 | 2023-03-31 3:40PM EDT | 21.00 | 1.71 | 1.63 | 1.75 | +0.01 | +0.59% | 22 | 10,647 | 0.00% |
| VIX230719P00022000 | 2023-03-31 3:39PM EDT | 22.00 | 2.28 | 2.20 | 2.33 | -0.05 | -2.15% | 110 | 20,024 | 0.00% |
| VIX230719P00023000 | 2023-03-31 4:12PM EDT | 23.00 | 2.90 | 2.83 | 2.96 | -0.02 | -0.68% | 712 | 33,979 | 0.00% |
| VIX230719P00024000 | 2023-03-31 4:14PM EDT | 24.00 | 3.55 | 3.50 | 3.65 | -0.07 | -1.93% | 345 | 9,339 | 0.00% |
| VIX230719P00025000 | 2023-03-31 3:52PM EDT | 25.00 | 4.25 | 4.20 | 4.40 | -0.17 | -3.85% | 4 | 14,034 | 0.00% |
| VIX230719P00026000 | 2023-03-31 3:43PM EDT | 26.00 | 5.05 | 4.95 | 5.15 | 0.00 | - | 89 | 9,415 | 0.00% |
| VIX230719P00027000 | 2023-03-31 10:05AM EDT | 27.00 | 5.80 | 5.70 | 5.90 | 0.00 | - | 3 | 2,928 | 0.00% |
| VIX230719P00028000 | 2023-03-31 2:46PM EDT | 28.00 | 6.65 | 6.50 | 6.70 | -0.15 | -2.21% | 13 | 283 | 0.00% |
| VIX230719P00029000 | 2023-03-31 1:22PM EDT | 29.00 | 7.50 | 7.30 | 7.55 | +0.04 | +0.54% | 14 | 519 | 0.00% |
| VIX230719P00030000 | 2023-03-31 12:14PM EDT | 30.00 | 8.35 | 8.15 | 8.35 | +0.05 | +0.60% | 1 | 1,316 | 0.00% |
| VIX230719P00031000 | 2023-03-27 1:44PM EDT | 31.00 | 8.95 | 9.00 | 9.20 | 0.00 | - | 2 | 96 | 0.00% |
| VIX230719P00032000 | 2023-03-30 9:42AM EDT | 32.00 | 10.15 | 9.85 | 10.10 | 0.00 | - | 1 | 79 | 0.00% |
| VIX230719P00033000 | 2023-03-27 9:54AM EDT | 33.00 | 10.50 | 10.75 | 10.95 | 0.00 | - | 1 | 49 | 0.00% |
| VIX230719P00034000 | 2023-03-30 2:04AM EDT | 34.00 | 11.90 | 11.60 | 11.85 | 0.00 | - | 20 | 58 | 0.00% |
| VIX230719P00035000 | 2023-03-30 11:30AM EDT | 35.00 | 12.64 | 12.50 | 12.75 | 0.00 | - | 2 | 167 | 0.00% |
| VIX230719P00037000 | 2023-03-17 2:17PM EDT | 37.00 | 13.60 | 14.30 | 14.55 | 0.00 | - | 1 | 109 | 0.00% |
| VIX230719P00038000 | 2023-03-28 9:35AM EDT | 38.00 | 15.15 | 15.25 | 15.50 | 0.00 | - | 1 | 32 | 0.00% |
| VIX230719P00039000 | 2023-03-30 11:30AM EDT | 39.00 | 16.31 | 16.15 | 16.40 | 0.00 | - | 1 | 1,210 | 0.00% |
| VIX230719P00040000 | 2023-03-30 12:46PM EDT | 40.00 | 17.05 | 17.05 | 17.35 | 0.00 | - | 1 | 1,386 | 0.00% |
| VIX230719P00042500 | 2023-03-27 1:42PM EDT | 42.50 | 19.25 | 19.40 | 19.70 | 0.00 | - | 2 | 71 | 0.00% |
| VIX230719P00045000 | 2023-03-24 2:04PM EDT | 45.00 | 20.95 | 21.75 | 22.05 | 0.00 | - | 4 | 54 | 0.00% |
| VIX230719P00047500 | 2023-01-17 10:31AM EDT | 47.50 | 23.95 | 24.85 | 25.10 | 0.00 | - | 3 | 10 | 0.00% |
| VIX230719P00050000 | 2023-03-09 10:50AM EDT | 50.00 | 28.25 | 26.50 | 26.80 | 0.00 | - | 1 | 11 | 0.00% |
| VIX230719P00055000 | 2023-03-22 1:16PM EDT | 55.00 | 31.40 | 31.30 | 31.60 | 0.00 | - | 353 | 354 | 0.00% |
| VIX230719P00060000 | 2022-12-02 1:17PM EDT | 60.00 | 33.25 | 32.80 | 33.90 | 0.00 | - | 1 | 5 | 0.00% |
| VIX230719P00070000 | 2023-03-21 10:19AM EDT | 70.00 | 45.00 | 45.90 | 46.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX230719P00080000 | 2022-12-15 2:51PM EDT | 80.00 | 52.45 | 54.95 | 55.45 | 0.00 | - | 2 | 2 | 0.00% |
| VIX230719P00100000 | 2023-03-21 10:01AM EDT | 100.00 | 74.37 | 75.30 | 75.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX230719P00110000 | 2022-12-15 2:51PM EDT | 110.00 | 81.25 | 84.05 | 84.60 | 0.00 | - | 2 | 2 | 0.00% |
| VIX230719P00150000 | 2022-11-10 11:12AM EDT | 150.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VIX230719P00160000 | 2023-02-14 4:12PM EDT | 160.00 | 134.52 | 133.15 | 133.60 | 0.00 | - | - | 2 | 0.00% |
| VIX230719P00180000 | 2023-03-15 1:38PM EDT | 180.00 | 151.43 | 154.00 | 154.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
