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
28,375.66 -92.09 (-0.32%) 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
Callsfor20 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230920C00010000 | 2023-03-31 2:51PM EDT | 10.00 | 13.60 | 13.45 | 14.00 | -0.15 | -1.09% | 17 | 651 | 258.50% |
| VIX230920C00011000 | 2023-03-31 3:59PM EDT | 11.00 | 12.68 | 12.50 | 13.05 | -0.07 | -0.55% | 129 | 464 | 233.20% |
| VIX230920C00012000 | 2023-03-31 2:01PM EDT | 12.00 | 11.65 | 11.50 | 12.05 | -0.20 | -1.69% | 600 | 46 | 209.72% |
| VIX230920C00013000 | 2023-03-31 2:01PM EDT | 13.00 | 10.70 | 10.55 | 11.10 | +0.05 | +0.47% | 100 | 67 | 190.67% |
| VIX230920C00014000 | 2023-03-31 10:29AM EDT | 14.00 | 9.75 | 9.60 | 10.15 | -0.95 | -8.88% | 12 | 75 | 173.58% |
| VIX230920C00015000 | 2023-03-31 12:33PM EDT | 15.00 | 8.80 | 8.65 | 9.20 | -0.27 | -2.98% | 8 | 220 | 157.91% |
| VIX230920C00016000 | 2023-03-31 3:05PM EDT | 16.00 | 8.00 | 7.80 | 8.35 | -2.00 | -20.00% | 1 | 45 | 145.85% |
| VIX230920C00017000 | 2023-03-31 1:21PM EDT | 17.00 | 7.25 | 7.00 | 7.55 | -0.20 | -2.68% | 6 | 161 | 135.52% |
| VIX230920C00018000 | 2023-03-31 2:51PM EDT | 18.00 | 6.45 | 6.30 | 6.80 | -0.10 | -1.53% | 374 | 559 | 127.20% |
| VIX230920C00019000 | 2023-03-31 3:53PM EDT | 19.00 | 5.95 | 5.80 | 6.20 | 0.00 | - | 26 | 611 | 122.63% |
| VIX230920C00020000 | 2023-03-31 3:56PM EDT | 20.00 | 5.30 | 5.15 | 5.60 | -0.15 | -2.75% | 59 | 4,810 | 116.33% |
| VIX230920C00021000 | 2023-03-31 3:36PM EDT | 21.00 | 4.80 | 4.70 | 5.15 | -0.20 | -4.00% | 5 | 164 | 113.38% |
| VIX230920C00022000 | 2023-03-31 3:59PM EDT | 22.00 | 4.50 | 4.25 | 4.70 | 0.00 | - | 10 | 548 | 110.11% |
| VIX230920C00023000 | 2023-03-31 3:53PM EDT | 23.00 | 4.10 | 3.90 | 4.30 | -0.05 | -1.20% | 305 | 2,499 | 107.98% |
| VIX230920C00024000 | 2023-03-31 3:49PM EDT | 24.00 | 3.80 | 3.60 | 4.00 | -0.10 | -2.56% | 575 | 1,788 | 106.98% |
| VIX230920C00025000 | 2023-03-31 3:39PM EDT | 25.00 | 3.50 | 3.30 | 3.70 | -0.05 | -1.41% | 604 | 23,758 | 105.64% |
| VIX230920C00026000 | 2023-03-31 3:31PM EDT | 26.00 | 3.20 | 3.05 | 3.40 | -0.10 | -3.03% | 126 | 9,847 | 104.44% |
| VIX230920C00027000 | 2023-03-31 2:33PM EDT | 27.00 | 2.95 | 2.83 | 3.20 | -0.10 | -3.28% | 237 | 1,206 | 104.25% |
| VIX230920C00028000 | 2023-03-31 3:03PM EDT | 28.00 | 2.78 | 2.62 | 2.95 | -0.09 | -3.14% | 166 | 4,670 | 103.35% |
| VIX230920C00029000 | 2023-03-31 4:05PM EDT | 29.00 | 2.57 | 2.43 | 2.75 | -0.15 | -5.51% | 3 | 345 | 102.88% |
| VIX230920C00030000 | 2023-03-31 3:58PM EDT | 30.00 | 2.45 | 2.27 | 2.58 | -0.05 | -2.00% | 33 | 28,298 | 102.73% |
| VIX230920C00031000 | 2023-03-31 2:28PM EDT | 31.00 | 2.23 | 2.11 | 2.42 | -0.17 | -7.08% | 204 | 1,381 | 102.49% |
| VIX230920C00032000 | 2023-03-30 1:50PM EDT | 32.00 | 2.17 | 1.97 | 2.28 | -0.13 | -5.65% | 61 | 335 | 102.44% |
| VIX230920C00033000 | 2023-03-31 4:14PM EDT | 33.00 | 1.97 | 1.86 | 2.14 | -0.15 | -7.08% | 1,221 | 1,662 | 102.49% |
| VIX230920C00034000 | 2023-03-31 11:21AM EDT | 34.00 | 1.93 | 1.73 | 2.02 | -0.03 | -1.53% | 3 | 242 | 102.34% |
| VIX230920C00035000 | 2023-03-31 3:34PM EDT | 35.00 | 1.74 | 1.63 | 1.91 | -0.11 | -5.95% | 107 | 5,654 | 102.49% |
| VIX230920C00036000 | 2023-03-31 9:55AM EDT | 36.00 | 1.72 | 1.53 | 1.81 | -0.06 | -3.37% | 1 | 371 | 102.59% |
| VIX230920C00037000 | 2023-03-24 12:32PM EDT | 37.00 | 2.20 | 1.44 | 1.72 | 0.00 | - | 100 | 279 | 102.73% |
| VIX230920C00038000 | 2023-03-14 3:34PM EDT | 38.00 | 1.91 | 1.35 | 1.63 | 0.00 | - | 2,181 | 4,501 | 102.73% |
| VIX230920C00039000 | 2023-03-31 2:22PM EDT | 39.00 | 1.41 | 1.28 | 1.55 | -0.47 | -25.00% | 5 | 61 | 102.98% |
| VIX230920C00040000 | 2023-03-31 3:56PM EDT | 40.00 | 1.32 | 1.21 | 1.48 | -0.04 | -2.94% | 33 | 3,769 | 103.17% |
| VIX230920C00042500 | 2023-03-30 3:38PM EDT | 42.50 | 1.26 | 1.05 | 1.31 | 0.00 | - | 15 | 51 | 103.52% |
| VIX230920C00045000 | 2023-03-31 10:27AM EDT | 45.00 | 1.10 | 0.92 | 1.18 | -0.35 | -24.14% | 2 | 155 | 104.10% |
| VIX230920C00047500 | 2023-03-21 1:19PM EDT | 47.50 | 1.33 | 0.81 | 1.06 | 0.00 | - | 200 | 465 | 104.59% |
| VIX230920C00050000 | 2023-03-31 4:14PM EDT | 50.00 | 0.79 | 0.76 | 0.96 | -0.13 | -14.13% | 1,068 | 4,152 | 105.81% |
| VIX230920C00055000 | 2023-03-31 1:57PM EDT | 55.00 | 0.67 | 0.57 | 0.80 | -0.08 | -10.67% | 60 | 6,572 | 106.25% |
| VIX230920C00060000 | 2023-03-31 3:41PM EDT | 60.00 | 0.56 | 0.50 | 0.68 | -0.08 | -12.50% | 79 | 1,267 | 108.20% |
| VIX230920C00065000 | 2023-03-31 10:58AM EDT | 65.00 | 0.51 | 0.37 | 0.58 | 0.00 | - | 100 | 5,235 | 108.20% |
| VIX230920C00070000 | 2023-03-31 3:35PM EDT | 70.00 | 0.39 | 0.30 | 0.50 | -0.06 | -13.33% | 30 | 4,249 | 108.98% |
| VIX230920C00075000 | 2023-03-21 9:53AM EDT | 75.00 | 0.58 | 0.25 | 0.44 | 0.00 | - | 200 | 172 | 109.96% |
| VIX230920C00080000 | 2023-03-31 12:07PM EDT | 80.00 | 0.30 | 0.20 | 0.39 | -0.03 | -9.09% | 10 | 2,858 | 110.55% |
| VIX230920C00085000 | 2023-03-31 12:04PM EDT | 85.00 | 0.27 | 0.17 | 0.35 | -0.05 | -15.62% | 1 | 113 | 111.52% |
| VIX230920C00090000 | 2023-03-31 12:00PM EDT | 90.00 | 0.23 | 0.14 | 0.32 | -0.08 | -25.81% | 1 | 916 | 112.40% |
| VIX230920C00095000 | 2023-03-28 2:23PM EDT | 95.00 | 0.24 | 0.11 | 0.29 | 0.00 | - | 3,691 | 7,723 | 112.89% |
| VIX230920C00100000 | 2023-03-29 10:55AM EDT | 100.00 | 0.22 | 0.09 | 0.27 | 0.00 | - | 1 | 47 | 113.67% |
| VIX230920C00110000 | 2023-03-22 4:08PM EDT | 110.00 | 0.19 | 0.05 | 0.23 | 0.00 | - | 140 | 170 | 114.45% |
| VIX230920C00120000 | 2023-03-03 5:00PM EDT | 120.00 | 0.18 | 0.03 | 0.20 | 0.00 | - | 2 | 32 | 115.63% |
| VIX230920C00130000 | 2023-03-20 2:34PM EDT | 130.00 | 0.19 | 0.01 | 0.18 | 0.00 | - | 5 | 25 | 116.80% |
| VIX230920C00140000 | 2023-03-29 3:56PM EDT | 140.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 11 | 30 | 117.77% |
| VIX230920C00150000 | 2023-03-24 3:59PM EDT | 150.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 25 | 426 | 119.92% |
| VIX230920C00160000 | 2023-03-27 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 10 | 260 | 121.88% |
| VIX230920C00170000 | 2023-03-31 1:21PM EDT | 170.00 | 0.05 | 0.00 | 0.13 | -0.01 | -16.67% | 1 | 756 | 123.83% |
| VIX230920C00180000 | 2023-03-31 3:49PM EDT | 180.00 | 0.06 | 0.00 | 0.13 | +0.01 | +20.00% | 5,011 | 3,548 | 126.17% |
Putsfor20 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230920P00010000 | 2023-02-21 1:07PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 221 | 41.80% |
| VIX230920P00012000 | 2023-02-10 1:03PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VIX230920P00013000 | 2023-03-30 3:15AM EDT | 13.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 104 | 28.91% |
| VIX230920P00014000 | 2023-03-31 1:47PM EDT | 14.00 | 0.05 | 0.00 | 0.12 | -0.01 | -16.67% | 5 | 259 | 29.98% |
| VIX230920P00015000 | 2023-03-29 9:58AM EDT | 15.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 1 | 938 | 26.66% |
| VIX230920P00016000 | 2023-03-31 3:54PM EDT | 16.00 | 0.18 | 0.12 | 0.29 | -0.06 | -25.00% | 22 | 2,173 | 24.90% |
| VIX230920P00017000 | 2023-03-30 10:24AM EDT | 17.00 | 0.42 | 0.30 | 0.49 | 0.00 | - | 2 | 4,721 | 23.49% |
| VIX230920P00018000 | 2023-03-31 3:04PM EDT | 18.00 | 0.68 | 0.56 | 0.77 | -0.02 | -2.86% | 3 | 5,645 | 21.61% |
| VIX230920P00019000 | 2023-03-31 1:48PM EDT | 19.00 | 1.05 | 0.90 | 1.14 | -0.02 | -1.87% | 139 | 4,633 | 19.04% |
| VIX230920P00020000 | 2023-03-31 3:55PM EDT | 20.00 | 1.45 | 1.33 | 1.58 | -0.05 | -3.33% | 52 | 14,896 | 14.36% |
| VIX230920P00021000 | 2023-03-31 10:41AM EDT | 21.00 | 1.99 | 1.82 | 2.09 | -0.10 | -4.78% | 38 | 5,440 | 0.00% |
| VIX230920P00022000 | 2023-03-31 3:36PM EDT | 22.00 | 2.55 | 2.37 | 2.66 | +0.02 | +0.79% | 31 | 932 | 0.00% |
| VIX230920P00023000 | 2023-03-31 3:39PM EDT | 23.00 | 3.15 | 2.97 | 3.30 | -0.05 | -1.56% | 25 | 4,670 | 0.00% |
| VIX230920P00024000 | 2023-03-31 2:17PM EDT | 24.00 | 3.80 | 3.60 | 3.95 | 0.00 | - | 553 | 1,300 | 0.00% |
| VIX230920P00025000 | 2023-03-31 3:39PM EDT | 25.00 | 4.50 | 4.30 | 4.65 | -0.05 | -1.10% | 8 | 5,165 | 0.00% |
| VIX230920P00026000 | 2023-03-31 1:15PM EDT | 26.00 | 5.28 | 5.00 | 5.35 | +0.06 | +1.15% | 5 | 684 | 0.00% |
| VIX230920P00027000 | 2023-03-31 10:20AM EDT | 27.00 | 6.00 | 5.75 | 6.10 | -0.10 | -1.64% | 3 | 469 | 0.00% |
| VIX230920P00028000 | 2023-03-30 2:49PM EDT | 28.00 | 6.80 | 6.50 | 6.90 | 0.00 | - | 1 | 119 | 0.00% |
| VIX230920P00029000 | 2023-03-31 4:05PM EDT | 29.00 | 7.55 | 7.30 | 7.70 | +0.15 | +2.03% | 16 | 8 | 0.00% |
| VIX230920P00030000 | 2023-03-31 10:04AM EDT | 30.00 | 8.40 | 8.10 | 8.50 | 0.00 | - | 19 | 205 | 0.00% |
| VIX230920P00031000 | 2023-03-21 2:38PM EDT | 31.00 | 9.05 | 8.90 | 9.30 | 0.00 | - | 2 | 5 | 0.00% |
| VIX230920P00032000 | 2023-03-31 11:03AM EDT | 32.00 | 10.05 | 9.75 | 10.15 | +1.00 | +11.05% | 3 | 27 | 0.00% |
| VIX230920P00033000 | 2023-03-24 11:10AM EDT | 33.00 | 9.95 | 10.65 | 11.00 | 0.00 | - | 1 | 8 | 0.00% |
| VIX230920P00034000 | 2023-03-24 12:17PM EDT | 34.00 | 10.92 | 11.50 | 11.90 | 0.00 | - | 1 | 251 | 0.00% |
| VIX230920P00035000 | 2023-03-24 7:32AM EDT | 35.00 | 12.55 | 12.35 | 12.75 | +0.70 | +5.91% | 10 | 69 | 0.00% |
| VIX230920P00037000 | 2023-03-17 2:20PM EDT | 37.00 | 13.75 | 14.10 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| VIX230920P00038000 | 2023-02-28 11:46AM EDT | 38.00 | 15.75 | 15.05 | 15.50 | 0.00 | - | - | 11 | 0.00% |
| VIX230920P00040000 | 2023-03-22 9:37AM EDT | 40.00 | 17.10 | 16.80 | 17.25 | 0.00 | - | 10 | 22 | 0.00% |
| VIX230920P00042500 | 2023-03-03 5:04PM EDT | 42.50 | 20.27 | 19.10 | 19.50 | 0.00 | - | 265 | 265 | 0.00% |
| VIX230920P00045000 | 2023-01-24 12:11PM EDT | 45.00 | 21.55 | 21.90 | 22.30 | 0.00 | - | - | 1 | 0.00% |
| VIX230920P00060000 | 2023-03-31 10:04AM EDT | 60.00 | 35.75 | 35.55 | 36.05 | +1.15 | +3.32% | 16 | 16 | 0.00% |
| VIX230920P00070000 | 2023-01-18 1:25PM EDT | 70.00 | 44.47 | 44.55 | 46.85 | 0.00 | - | 3 | 0 | 0.00% |
| VIX230920P00080000 | 2023-01-18 1:25PM EDT | 80.00 | 54.02 | 54.15 | 56.45 | 0.00 | - | 2 | 2 | 0.00% |
| VIX230920P00095000 | 2023-02-27 4:42PM EDT | 95.00 | 69.68 | 69.50 | 70.05 | 0.00 | - | 1 | 6 | 0.00% |
| VIX230920P00100000 | 2023-02-16 2:49PM EDT | 100.00 | 75.00 | 72.40 | 73.75 | 0.00 | - | - | 1 | 0.00% |
| VIX230920P00130000 | 2023-02-15 3:24PM EDT | 130.00 | 104.03 | 101.55 | 102.85 | 0.00 | - | 3 | 4 | 0.00% |
| VIX230920P00140000 | 2023-02-15 3:36PM EDT | 140.00 | 113.76 | 111.30 | 112.55 | 0.00 | - | 2 | 4 | 0.00% |
| VIX230920P00150000 | 2023-03-20 2:07PM EDT | 150.00 | 121.75 | 122.95 | 123.50 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
