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
28,364.85 -88.23 (-0.31%) 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
Callsfor16 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230816C00010000 | 2023-03-31 2:51PM EDT | 10.00 | 13.33 | 13.25 | 13.70 | +0.02 | +0.15% | 30 | 1,687 | 278.03% |
| VIX230816C00011000 | 2023-03-31 2:52PM EDT | 11.00 | 12.36 | 12.30 | 12.75 | -0.43 | -3.36% | 1 | 1,360 | 250.98% |
| VIX230816C00012000 | 2023-03-31 3:10PM EDT | 12.00 | 11.40 | 11.30 | 11.75 | 0.00 | - | 5 | 1,132 | 225.78% |
| VIX230816C00013000 | 2023-03-29 3:38AM EDT | 13.00 | 10.45 | 10.30 | 10.80 | 0.00 | - | 2 | 2,050 | 204.44% |
| VIX230816C00014000 | 2023-03-31 2:45PM EDT | 14.00 | 9.44 | 9.35 | 9.80 | -2.06 | -17.91% | 1 | 37 | 185.21% |
| VIX230816C00015000 | 2023-03-31 3:35PM EDT | 15.00 | 8.65 | 8.40 | 8.85 | -0.05 | -0.57% | 1 | 1,185 | 168.36% |
| VIX230816C00016000 | 2023-03-31 12:34PM EDT | 16.00 | 7.60 | 7.50 | 7.95 | -0.15 | -1.94% | 11 | 70 | 154.00% |
| VIX230816C00017000 | 2023-03-31 3:34PM EDT | 17.00 | 6.82 | 6.70 | 7.15 | -0.18 | -2.57% | 17 | 480 | 142.92% |
| VIX230816C00018000 | 2023-03-31 2:56PM EDT | 18.00 | 6.10 | 5.95 | 6.40 | -0.05 | -0.81% | 26 | 569 | 133.35% |
| VIX230816C00019000 | 2023-03-31 3:55PM EDT | 19.00 | 5.60 | 5.35 | 5.75 | -0.05 | -0.88% | 37 | 585 | 126.81% |
| VIX230816C00020000 | 2023-03-31 3:04PM EDT | 20.00 | 4.95 | 4.80 | 5.20 | -0.05 | -1.00% | 65 | 10,363 | 121.78% |
| VIX230816C00021000 | 2023-03-31 3:13PM EDT | 21.00 | 4.50 | 4.35 | 4.75 | -0.10 | -2.17% | 2 | 525 | 118.65% |
| VIX230816C00022000 | 2023-03-31 3:44PM EDT | 22.00 | 4.00 | 3.95 | 4.30 | -0.10 | -2.44% | 6 | 5,482 | 115.63% |
| VIX230816C00023000 | 2023-03-31 4:12PM EDT | 23.00 | 3.70 | 3.55 | 3.95 | -0.20 | -5.13% | 41 | 9,727 | 113.33% |
| VIX230816C00024000 | 2023-03-31 3:44PM EDT | 24.00 | 3.40 | 3.25 | 3.60 | -0.05 | -1.45% | 20 | 9,711 | 111.67% |
| VIX230816C00025000 | 2023-03-31 3:58PM EDT | 25.00 | 3.15 | 3.00 | 3.35 | -0.05 | -1.56% | 308 | 14,815 | 111.23% |
| VIX230816C00026000 | 2023-03-31 3:55PM EDT | 26.00 | 2.90 | 2.76 | 3.10 | +0.03 | +1.05% | 5 | 7,137 | 110.55% |
| VIX230816C00027000 | 2023-03-31 3:57PM EDT | 27.00 | 2.69 | 2.55 | 2.84 | -0.04 | -1.47% | 60 | 21,327 | 109.67% |
| VIX230816C00028000 | 2023-03-31 3:40PM EDT | 28.00 | 2.50 | 2.35 | 2.64 | -0.13 | -4.94% | 14 | 843 | 109.28% |
| VIX230816C00029000 | 2023-03-30 11:43AM EDT | 29.00 | 2.43 | 2.18 | 2.46 | 0.00 | - | 91 | 1,223 | 109.08% |
| VIX230816C00030000 | 2023-03-31 3:57PM EDT | 30.00 | 2.18 | 2.02 | 2.30 | -0.07 | -3.11% | 83 | 14,547 | 108.98% |
| VIX230816C00031000 | 2023-03-31 3:57PM EDT | 31.00 | 2.04 | 1.88 | 2.15 | -0.03 | -1.45% | 2 | 4,344 | 108.94% |
| VIX230816C00032000 | 2023-03-31 12:17PM EDT | 32.00 | 1.88 | 1.76 | 2.02 | -0.10 | -5.05% | 5 | 838 | 109.13% |
| VIX230816C00033000 | 2023-03-31 11:07AM EDT | 33.00 | 1.80 | 1.64 | 1.90 | -0.05 | -2.70% | 10 | 10,584 | 109.18% |
| VIX230816C00034000 | 2023-03-31 1:48PM EDT | 34.00 | 1.69 | 1.53 | 1.79 | -0.12 | -6.63% | 8 | 149 | 109.28% |
| VIX230816C00035000 | 2023-03-31 3:33PM EDT | 35.00 | 1.55 | 1.44 | 1.69 | -0.09 | -5.49% | 36 | 31,994 | 109.57% |
| VIX230816C00036000 | 2023-03-31 3:57PM EDT | 36.00 | 1.48 | 1.35 | 1.60 | -0.11 | -6.92% | 2 | 1,300 | 109.77% |
| VIX230816C00037000 | 2023-03-30 11:39AM EDT | 37.00 | 1.50 | 1.26 | 1.51 | 0.00 | - | 228 | 2,439 | 109.86% |
| VIX230816C00038000 | 2023-03-31 11:13AM EDT | 38.00 | 1.35 | 1.19 | 1.44 | -0.07 | -4.93% | 1 | 581 | 110.25% |
| VIX230816C00039000 | 2023-03-30 11:38AM EDT | 39.00 | 1.35 | 1.12 | 1.36 | 0.00 | - | 104 | 4,732 | 110.40% |
| VIX230816C00040000 | 2023-03-31 3:37PM EDT | 40.00 | 1.18 | 1.06 | 1.30 | -0.09 | -7.09% | 178 | 16,189 | 110.84% |
| VIX230816C00042500 | 2023-03-31 3:57PM EDT | 42.50 | 1.05 | 0.92 | 1.15 | -0.25 | -19.23% | 5 | 2,464 | 111.52% |
| VIX230816C00045000 | 2023-03-31 10:53AM EDT | 45.00 | 0.98 | 0.80 | 1.03 | -0.03 | -2.97% | 4 | 2,501 | 112.21% |
| VIX230816C00047500 | 2023-03-29 9:33AM EDT | 47.50 | 0.93 | 0.70 | 0.93 | 0.00 | - | 10 | 1,043 | 112.99% |
| VIX230816C00050000 | 2023-03-31 2:33PM EDT | 50.00 | 0.72 | 0.62 | 0.84 | -0.06 | -7.69% | 86 | 79,605 | 113.77% |
| VIX230816C00055000 | 2023-03-29 3:44PM EDT | 55.00 | 0.68 | 0.49 | 0.70 | 0.00 | - | 1 | 21,965 | 115.23% |
| VIX230816C00060000 | 2023-03-31 3:41PM EDT | 60.00 | 0.50 | 0.39 | 0.59 | -0.11 | -18.03% | 41 | 46,460 | 116.50% |
| VIX230816C00065000 | 2023-03-31 3:40PM EDT | 65.00 | 0.41 | 0.31 | 0.51 | -0.07 | -14.58% | 6 | 11,997 | 117.77% |
| VIX230816C00070000 | 2023-03-31 3:31PM EDT | 70.00 | 0.34 | 0.26 | 0.44 | -0.04 | -10.53% | 30 | 25,043 | 119.14% |
| VIX230816C00075000 | 2023-03-31 3:58PM EDT | 75.00 | 0.31 | 0.21 | 0.39 | -0.03 | -8.82% | 128 | 19,969 | 120.22% |
| VIX230816C00080000 | 2023-03-31 12:40PM EDT | 80.00 | 0.26 | 0.17 | 0.34 | -0.04 | -13.33% | 1 | 3,409 | 120.90% |
| VIX230816C00085000 | 2023-03-30 11:14AM EDT | 85.00 | 0.27 | 0.14 | 0.31 | 0.00 | - | 1 | 3,417 | 122.07% |
| VIX230816C00090000 | 2023-03-31 12:06PM EDT | 90.00 | 0.21 | 0.11 | 0.28 | -0.02 | -8.70% | 15 | 17,148 | 122.85% |
| VIX230816C00095000 | 2023-03-23 2:56PM EDT | 95.00 | 0.31 | 0.09 | 0.25 | 0.00 | - | 1 | 8,285 | 123.44% |
| VIX230816C00100000 | 2023-03-29 11:57AM EDT | 100.00 | 0.16 | 0.07 | 0.23 | -0.03 | -15.79% | 20 | 3,921 | 124.22% |
| VIX230816C00110000 | 2023-03-22 2:42PM EDT | 110.00 | 0.20 | 0.04 | 0.20 | 0.00 | - | 2 | 400 | 125.78% |
| VIX230816C00120000 | 2023-03-15 12:03PM EDT | 120.00 | 0.25 | 0.02 | 0.18 | 0.00 | - | 10 | 213 | 127.34% |
| VIX230816C00130000 | 2023-02-09 3:34PM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VIX230816C00140000 | 2023-03-14 2:48PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 171 | 174 | 130.86% |
| VIX230816C00150000 | 2023-03-22 2:10PM EDT | 150.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 3 | 73 | 133.59% |
| VIX230816C00160000 | 2023-03-23 9:39AM EDT | 160.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 3 | 423 | 135.55% |
| VIX230816C00170000 | 2023-03-22 2:44PM EDT | 170.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 250 | 1,001 | 137.50% |
| VIX230816C00180000 | 2023-03-31 4:07PM EDT | 180.00 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 264 | 10,350 | 140.23% |
Putsfor16 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230816P00010000 | 2023-03-10 1:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| VIX230816P00012000 | 2023-02-28 1:17PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| VIX230816P00013000 | 2023-03-03 2:22PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 12.50% |
| VIX230816P00014000 | 2023-03-29 1:34PM EDT | 14.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 328 | 32.23% |
| VIX230816P00015000 | 2023-03-31 12:34PM EDT | 15.00 | 0.07 | 0.00 | 0.14 | -0.02 | -22.22% | 10 | 190 | 28.32% |
| VIX230816P00016000 | 2023-03-31 4:14PM EDT | 16.00 | 0.15 | 0.07 | 0.23 | -0.03 | -16.67% | 109 | 5,720 | 25.68% |
| VIX230816P00017000 | 2023-03-31 11:20AM EDT | 17.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 4 | 4,188 | 23.78% |
| VIX230816P00018000 | 2023-03-31 12:02PM EDT | 18.00 | 0.58 | 0.48 | 0.67 | +0.01 | +1.75% | 100 | 932 | 21.88% |
| VIX230816P00019000 | 2023-03-31 12:26PM EDT | 19.00 | 0.94 | 0.82 | 1.03 | -0.06 | -6.00% | 12 | 3,406 | 18.95% |
| VIX230816P00020000 | 2023-03-31 1:31PM EDT | 20.00 | 1.38 | 1.25 | 1.48 | -0.09 | -6.12% | 18 | 4,889 | 13.28% |
| VIX230816P00021000 | 2023-03-30 9:52AM EDT | 21.00 | 1.98 | 1.75 | 1.99 | 0.00 | - | 15 | 5,960 | 0.00% |
| VIX230816P00022000 | 2023-03-31 1:10PM EDT | 22.00 | 2.46 | 2.32 | 2.57 | -0.06 | -2.38% | 126 | 9,879 | 0.00% |
| VIX230816P00023000 | 2023-03-31 3:56PM EDT | 23.00 | 3.05 | 2.93 | 3.20 | -0.10 | -3.17% | 29 | 10,526 | 0.00% |
| VIX230816P00024000 | 2023-03-31 1:01PM EDT | 24.00 | 3.80 | 3.55 | 3.90 | +0.05 | +1.33% | 30 | 10,174 | 0.00% |
| VIX230816P00025000 | 2023-03-31 3:56PM EDT | 25.00 | 4.50 | 4.25 | 4.60 | 0.00 | - | 41 | 2,677 | 0.00% |
| VIX230816P00026000 | 2023-03-30 2:28PM EDT | 26.00 | 5.20 | 5.00 | 5.35 | 0.00 | - | 60 | 10,517 | 0.00% |
| VIX230816P00027000 | 2023-03-31 12:34PM EDT | 27.00 | 6.05 | 5.75 | 6.10 | +0.10 | +1.68% | 5 | 771 | 0.00% |
| VIX230816P00028000 | 2023-03-29 9:56AM EDT | 28.00 | 6.90 | 6.55 | 6.90 | 0.00 | - | 10 | 423 | 0.00% |
| VIX230816P00029000 | 2023-03-31 1:23PM EDT | 29.00 | 7.65 | 7.35 | 7.70 | -0.25 | -3.16% | 10 | 107 | 0.00% |
| VIX230816P00030000 | 2023-03-31 10:12AM EDT | 30.00 | 8.40 | 8.15 | 8.55 | -0.05 | -0.59% | 1 | 2,126 | 0.00% |
| VIX230816P00031000 | 2023-03-10 2:21PM EDT | 31.00 | 8.83 | 9.00 | 9.40 | 0.00 | - | 2 | 81 | 0.00% |
| VIX230816P00032000 | 2023-03-27 12:02PM EDT | 32.00 | 9.75 | 9.85 | 10.25 | 0.00 | - | 1 | 38 | 0.00% |
| VIX230816P00033000 | 2023-03-30 9:50AM EDT | 33.00 | 11.10 | 10.75 | 11.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX230816P00034000 | 2023-03-24 12:19PM EDT | 34.00 | 10.84 | 11.65 | 12.00 | 0.00 | - | 1 | 21 | 0.00% |
| VIX230816P00035000 | 2023-03-20 11:27AM EDT | 35.00 | 11.90 | 12.55 | 12.85 | 0.00 | - | 4 | 69 | 0.00% |
| VIX230816P00036000 | 2023-03-20 11:27AM EDT | 36.00 | 12.78 | 13.40 | 13.75 | 0.00 | - | 4 | 288 | 0.00% |
| VIX230816P00037000 | 2023-03-17 2:18PM EDT | 37.00 | 13.85 | 14.30 | 14.65 | 0.00 | - | 1 | 4 | 0.00% |
| VIX230816P00038000 | 2023-03-23 10:15AM EDT | 38.00 | 15.45 | 15.20 | 15.55 | 0.00 | - | 5 | 11 | 0.00% |
| VIX230816P00039000 | 2023-01-17 10:34AM EDT | 39.00 | 16.00 | 16.95 | 17.20 | 0.00 | - | 4 | 2 | 0.00% |
| VIX230816P00040000 | 2023-03-24 1:47PM EDT | 40.00 | 16.47 | 17.05 | 17.40 | 0.00 | - | 1 | 50 | 0.00% |
| VIX230816P00045000 | 2022-12-12 1:44PM EDT | 45.00 | 19.60 | 20.60 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| VIX230816P00050000 | 2023-03-15 3:27PM EDT | 50.00 | 25.75 | 26.40 | 26.80 | 0.00 | - | 2 | 3 | 0.00% |
| VIX230816P00055000 | 2023-01-17 10:33AM EDT | 55.00 | 30.95 | 31.90 | 32.20 | 0.00 | - | 6 | 5 | 0.00% |
| VIX230816P00100000 | 2023-03-13 10:49AM EDT | 100.00 | 73.80 | 74.85 | 75.30 | 0.00 | - | 5 | 5 | 0.00% |
| VIX230816P00120000 | 2023-02-15 3:24PM EDT | 120.00 | 95.15 | 92.30 | 93.50 | 0.00 | - | - | 3 | 0.00% |
| VIX230816P00130000 | 2023-02-09 3:34PM EDT | 130.00 | 104.25 | 98.40 | 108.40 | 0.00 | - | - | 1 | 0.00% |
| VIX230816P00150000 | 2023-03-13 11:14AM EDT | 150.00 | 122.85 | 123.85 | 124.30 | 0.00 | - | 41 | 43 | 0.00% |
| VIX230816P00180000 | 2023-03-08 1:44PM EDT | 180.00 | 154.25 | 153.25 | 153.75 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
