Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,601.59 +14.51 (+0.05%) CMC Crypto 200
565.87 -2.18 (-0.38%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor18 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX231018C00010000 | 2023-09-22 2:58PM CDT | 10.00 | 7.40 | 7.35 | 7.60 | 0.00 | - | 18 | 9,541 | 164.45% |
| VIX231018C00010500 | 2023-09-21 10:38AM CDT | 10.50 | 6.49 | 6.85 | 7.10 | 0.00 | - | 1 | 31 | 152.34% |
| VIX231018C00011000 | 2023-09-21 9:11AM CDT | 11.00 | 6.05 | 6.35 | 6.60 | 0.00 | - | 7 | 518 | 141.02% |
| VIX231018C00011500 | 2023-09-20 2:58PM CDT | 11.50 | 4.67 | 5.85 | 6.10 | 0.00 | - | 7 | 328 | 130.08% |
| VIX231018C00012000 | 2023-09-22 2:57PM CDT | 12.00 | 5.35 | 5.40 | 5.60 | -0.09 | -1.65% | 104 | 3,747 | 122.66% |
| VIX231018C00012500 | 2023-09-22 2:32PM CDT | 12.50 | 4.63 | 4.90 | 5.10 | -0.07 | -1.49% | 24 | 1,797 | 112.11% |
| VIX231018C00013000 | 2023-09-22 3:10PM CDT | 13.00 | 4.55 | 4.40 | 4.65 | +0.05 | +1.11% | 210 | 3,805 | 104.69% |
| VIX231018C00013500 | 2023-09-22 2:51PM CDT | 13.50 | 4.00 | 3.95 | 4.15 | -0.01 | -0.25% | 167 | 968 | 97.07% |
| VIX231018C00014000 | 2023-09-22 2:57PM CDT | 14.00 | 3.60 | 3.50 | 3.75 | -0.05 | -1.37% | 294 | 4,880 | 93.75% |
| VIX231018C00014500 | 2023-09-22 2:09PM CDT | 14.50 | 3.10 | 3.10 | 3.30 | -0.10 | -3.13% | 183 | 6,519 | 89.45% |
| VIX231018C00015000 | 2023-09-22 3:12PM CDT | 15.00 | 2.86 | 2.78 | 2.94 | -0.07 | -2.39% | 1,387 | 58,492 | 90.33% |
| VIX231018C00016000 | 2023-09-22 3:08PM CDT | 16.00 | 2.23 | 2.17 | 2.31 | -0.12 | -5.11% | 1,212 | 102,598 | 90.72% |
| VIX231018C00017000 | 2023-09-22 3:13PM CDT | 17.00 | 1.79 | 1.71 | 1.83 | -0.06 | -3.24% | 21,990 | 155,294 | 93.65% |
| VIX231018C00018000 | 2023-09-22 3:14PM CDT | 18.00 | 1.41 | 1.36 | 1.47 | -0.11 | -7.24% | 22,545 | 146,714 | 97.46% |
| VIX231018C00019000 | 2023-09-22 3:12PM CDT | 19.00 | 1.16 | 1.10 | 1.20 | -0.06 | -4.92% | 9,396 | 119,464 | 101.86% |
| VIX231018C00020000 | 2023-09-22 3:13PM CDT | 20.00 | 0.95 | 0.90 | 0.99 | -0.10 | -9.52% | 32,281 | 316,806 | 105.96% |
| VIX231018C00021000 | 2023-09-22 3:12PM CDT | 21.00 | 0.80 | 0.76 | 0.84 | -0.06 | -6.98% | 23,342 | 89,447 | 110.94% |
| VIX231018C00022000 | 2023-09-22 3:12PM CDT | 22.00 | 0.68 | 0.64 | 0.73 | -0.06 | -8.11% | 1,142 | 100,187 | 115.53% |
| VIX231018C00023000 | 2023-09-22 3:08PM CDT | 23.00 | 0.59 | 0.55 | 0.63 | -0.07 | -10.61% | 658 | 90,606 | 119.73% |
| VIX231018C00024000 | 2023-09-22 3:05PM CDT | 24.00 | 0.52 | 0.48 | 0.56 | -0.07 | -11.86% | 2,313 | 94,351 | 124.22% |
| VIX231018C00025000 | 2023-09-22 3:06PM CDT | 25.00 | 0.45 | 0.42 | 0.50 | -0.07 | -13.46% | 7,846 | 205,699 | 128.32% |
| VIX231018C00026000 | 2023-09-22 3:14PM CDT | 26.00 | 0.42 | 0.38 | 0.45 | -0.04 | -8.70% | 13,887 | 47,483 | 132.62% |
| VIX231018C00027000 | 2023-09-22 2:14PM CDT | 27.00 | 0.34 | 0.33 | 0.41 | -0.06 | -15.00% | 463 | 76,157 | 135.94% |
| VIX231018C00028000 | 2023-09-22 3:14PM CDT | 28.00 | 0.35 | 0.30 | 0.38 | -0.02 | -5.41% | 7,317 | 49,822 | 140.04% |
| VIX231018C00029000 | 2023-09-22 3:07PM CDT | 29.00 | 0.34 | 0.27 | 0.35 | 0.00 | - | 1,798 | 41,304 | 143.55% |
| VIX231018C00030000 | 2023-09-22 3:13PM CDT | 30.00 | 0.29 | 0.24 | 0.32 | -0.03 | -9.38% | 33,144 | 133,037 | 146.29% |
| VIX231018C00031000 | 2023-09-22 3:03PM CDT | 31.00 | 0.26 | 0.23 | 0.30 | -0.04 | -13.33% | 1,777 | 21,037 | 150.39% |
| VIX231018C00032000 | 2023-09-22 3:07PM CDT | 32.00 | 0.27 | 0.21 | 0.28 | 0.00 | - | 1,668 | 38,781 | 153.52% |
| VIX231018C00033000 | 2023-09-21 1:27PM CDT | 33.00 | 0.22 | 0.19 | 0.26 | 0.00 | - | 121 | 22,451 | 156.05% |
| VIX231018C00034000 | 2023-09-22 3:03PM CDT | 34.00 | 0.20 | 0.17 | 0.24 | -0.04 | -16.67% | 433 | 12,028 | 158.20% |
| VIX231018C00035000 | 2023-09-22 3:04PM CDT | 35.00 | 0.21 | 0.16 | 0.23 | 0.00 | - | 5,229 | 87,527 | 161.33% |
| VIX231018C00036000 | 2023-09-22 3:03PM CDT | 36.00 | 0.18 | 0.14 | 0.22 | -0.02 | -10.00% | 170 | 8,689 | 163.67% |
| VIX231018C00037000 | 2023-09-22 1:12PM CDT | 37.00 | 0.16 | 0.13 | 0.20 | -0.04 | -20.00% | 86 | 44,206 | 165.23% |
| VIX231018C00038000 | 2023-09-22 8:39AM CDT | 38.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 1 | 46,496 | 166.80% |
| VIX231018C00039000 | 2023-09-22 3:03PM CDT | 39.00 | 0.16 | 0.11 | 0.18 | +0.04 | +33.33% | 1,500 | 7,975 | 169.92% |
| VIX231018C00040000 | 2023-09-22 3:03PM CDT | 40.00 | 0.14 | 0.10 | 0.17 | -0.04 | -22.22% | 17,013 | 178,746 | 171.48% |
| VIX231018C00042500 | 2023-09-22 3:07PM CDT | 42.50 | 0.14 | 0.11 | 0.15 | +0.01 | +7.69% | 4,579 | 24,463 | 179.69% |
| VIX231018C00045000 | 2023-09-22 3:00PM CDT | 45.00 | 0.11 | 0.09 | 0.14 | -0.01 | -8.33% | 75 | 222,400 | 184.77% |
| VIX231018C00047500 | 2023-09-22 1:42PM CDT | 47.50 | 0.10 | 0.07 | 0.12 | +0.02 | +25.00% | 350 | 108,670 | 187.11% |
| VIX231018C00050000 | 2023-09-22 2:35PM CDT | 50.00 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 10 | 135,837 | 191.41% |
| VIX231018C00055000 | 2023-09-21 2:41PM CDT | 55.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 48 | 26,173 | 196.88% |
| VIX231018C00060000 | 2023-09-21 1:28PM CDT | 60.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 15 | 10,190 | 206.25% |
| VIX231018C00065000 | 2023-09-22 12:39PM CDT | 65.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 200 | 10,982 | 209.38% |
| VIX231018C00070000 | 2023-09-22 2:57PM CDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 296 | 68,184 | 209.38% |
| VIX231018C00075000 | 2023-09-22 11:04AM CDT | 75.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 14,911 | 221.09% |
| VIX231018C00080000 | 2023-09-22 9:18AM CDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 266 | 2,732 | 225.00% |
| VIX231018C00085000 | 2023-09-22 11:34AM CDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12,082 | 228.13% |
| VIX231018C00090000 | 2023-09-19 8:34AM CDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 4,795 | 234.38% |
| VIX231018C00095000 | 2023-08-28 8:41AM CDT | 95.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 9,705 | 250.00% |
| VIX231018C00100000 | 2023-09-22 11:34AM CDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6,376 | 246.88% |
| VIX231018C00110000 | 2023-09-11 11:29AM CDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 41 | 327 | 253.13% |
| VIX231018C00120000 | 2023-09-14 1:42PM CDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 777 | 262.50% |
| VIX231018C00130000 | 2023-08-24 8:30AM CDT | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 1,040 | 281.25% |
| VIX231018C00140000 | 2023-09-13 2:58PM CDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 1,092 | 278.13% |
| VIX231018C00150000 | 2023-09-12 12:16PM CDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 661 | 287.50% |
| VIX231018C00160000 | 2023-09-06 8:30AM CDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 565 | 293.75% |
| VIX231018C00170000 | 2023-09-14 8:52AM CDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 70 | 406 | 300.00% |
| VIX231018C00180000 | 2023-08-31 2:11PM CDT | 180.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 16,961 | 306.25% |
Putsfor18 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX231018P00010000 | 2023-09-21 2:32PM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,376 | 89.06% |
| VIX231018P00010500 | 2023-08-25 11:08AM CDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 81.25% |
| VIX231018P00011000 | 2023-09-19 3:06PM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 388 | 50.00% |
| VIX231018P00011500 | 2023-09-21 2:05PM CDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 34 | 77.34% |
| VIX231018P00012000 | 2023-09-22 2:57PM CDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 63 | 34,458 | 64.84% |
| VIX231018P00012500 | 2023-09-22 10:36AM CDT | 12.50 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 129 | 55,131 | 65.63% |
| VIX231018P00013000 | 2023-09-22 2:31PM CDT | 13.00 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 4,872 | 31,321 | 61.72% |
| VIX231018P00013500 | 2023-09-22 1:35PM CDT | 13.50 | 0.08 | 0.03 | 0.10 | -0.03 | -27.27% | 41,931 | 41,087 | 60.16% |
| VIX231018P00014000 | 2023-09-22 3:10PM CDT | 14.00 | 0.14 | 0.10 | 0.17 | -0.03 | -17.65% | 11,133 | 88,452 | 63.67% |
| VIX231018P00014500 | 2023-09-22 3:11PM CDT | 14.50 | 0.23 | 0.19 | 0.27 | -0.06 | -20.69% | 7,900 | 44,348 | 65.82% |
| VIX231018P00015000 | 2023-09-22 3:14PM CDT | 15.00 | 0.38 | 0.33 | 0.41 | -0.04 | -9.52% | 45,069 | 142,270 | 68.65% |
| VIX231018P00016000 | 2023-09-22 3:11PM CDT | 16.00 | 0.75 | 0.71 | 0.79 | -0.09 | -10.71% | 8,898 | 129,325 | 72.85% |
| VIX231018P00017000 | 2023-09-22 3:09PM CDT | 17.00 | 1.27 | 1.24 | 1.32 | -0.13 | -9.29% | 27,564 | 116,724 | 77.34% |
| VIX231018P00018000 | 2023-09-22 3:14PM CDT | 18.00 | 1.91 | 1.87 | 1.97 | -0.09 | -4.50% | 5,797 | 110,570 | 81.05% |
| VIX231018P00019000 | 2023-09-22 3:08PM CDT | 19.00 | 2.64 | 2.59 | 2.70 | -0.22 | -7.69% | 77 | 52,321 | 84.08% |
| VIX231018P00020000 | 2023-09-22 2:58PM CDT | 20.00 | 3.52 | 3.40 | 3.55 | -0.09 | -2.49% | 371 | 48,981 | 89.26% |
| VIX231018P00021000 | 2023-09-22 2:41PM CDT | 21.00 | 4.54 | 4.20 | 4.40 | +0.10 | +2.25% | 364 | 30,491 | 90.63% |
| VIX231018P00022000 | 2023-09-22 3:02PM CDT | 22.00 | 5.20 | 5.10 | 5.25 | -0.10 | -1.89% | 305 | 3,827 | 92.19% |
| VIX231018P00023000 | 2023-09-22 10:00AM CDT | 23.00 | 6.27 | 6.00 | 6.15 | +0.06 | +0.97% | 56 | 3,508 | 93.16% |
| VIX231018P00024000 | 2023-09-22 12:39PM CDT | 24.00 | 7.10 | 6.90 | 7.10 | 0.00 | - | 181 | 32,351 | 93.75% |
| VIX231018P00025000 | 2023-09-22 1:16PM CDT | 25.00 | 8.05 | 7.85 | 8.05 | -0.05 | -0.62% | 13 | 15,543 | 95.31% |
| VIX231018P00026000 | 2023-09-22 10:26AM CDT | 26.00 | 9.36 | 8.80 | 9.00 | -0.04 | -0.43% | 40 | 504 | 94.14% |
| VIX231018P00027000 | 2023-09-21 8:30AM CDT | 27.00 | 10.45 | 9.75 | 9.95 | 0.00 | - | 1 | 4,624 | 89.06% |
| VIX231018P00028000 | 2023-09-21 8:30AM CDT | 28.00 | 11.40 | 10.70 | 10.90 | 0.00 | - | 2 | 225 | 50.00% |
| VIX231018P00029000 | 2023-09-08 9:31AM CDT | 29.00 | 13.25 | 11.65 | 11.85 | 0.00 | - | 19 | 286 | 100.00% |
| VIX231018P00030000 | 2023-09-22 1:48PM CDT | 30.00 | 12.90 | 12.65 | 12.85 | -0.28 | -2.12% | 209 | 772 | 105.47% |
| VIX231018P00031000 | 2023-09-21 8:30AM CDT | 31.00 | 14.20 | 13.60 | 13.80 | 0.00 | - | 5 | 66 | 50.00% |
| VIX231018P00032000 | 2023-09-21 11:14AM CDT | 32.00 | 15.20 | 14.60 | 14.80 | 0.00 | - | 16 | 65 | 50.00% |
| VIX231018P00033000 | 2023-09-06 12:13PM CDT | 33.00 | 16.56 | 15.55 | 15.75 | 0.00 | - | 1 | 11 | 0.00% |
| VIX231018P00034000 | 2023-09-19 9:46AM CDT | 34.00 | 18.22 | 16.55 | 16.75 | 0.00 | - | 25 | 79 | 0.00% |
| VIX231018P00035000 | 2023-08-18 8:30AM CDT | 35.00 | 16.00 | 19.20 | 19.45 | 0.00 | - | 1 | 58 | 280.27% |
| VIX231018P00036000 | 2023-06-01 12:32PM CDT | 36.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX231018P00037000 | 2023-09-20 11:07AM CDT | 37.00 | 21.55 | 19.50 | 19.70 | 0.00 | - | 1 | 112 | 0.00% |
| VIX231018P00038000 | 2023-09-15 12:37PM CDT | 38.00 | 22.35 | 20.45 | 20.70 | 0.00 | - | 1 | 13 | 0.00% |
| VIX231018P00039000 | 2023-09-18 8:39AM CDT | 39.00 | 23.20 | 21.45 | 21.65 | 0.00 | - | 1 | 194 | 0.00% |
| VIX231018P00040000 | 2023-09-21 8:52AM CDT | 40.00 | 23.02 | 22.45 | 22.65 | 0.00 | - | 1 | 195 | 0.00% |
| VIX231018P00042500 | 2023-05-19 8:55AM CDT | 42.50 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231018P00045000 | 2023-06-20 9:16AM CDT | 45.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231018P00050000 | 2023-09-14 9:45AM CDT | 50.00 | 32.89 | 32.35 | 32.55 | -1.70 | -4.91% | 20 | 91 | 0.00% |
| VIX231018P00055000 | 2023-07-17 2:44PM CDT | 55.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231018P00060000 | 2023-08-15 10:28AM CDT | 60.00 | 41.61 | 44.40 | 44.50 | 0.00 | - | 4 | 94 | 393.36% |
| VIX231018P00065000 | 2023-07-17 2:41PM CDT | 65.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VIX231018P00075000 | 2023-09-05 2:12PM CDT | 75.00 | 58.57 | 57.20 | 57.45 | 0.00 | - | 80 | 89 | 0.00% |
| VIX231018P00080000 | 2023-09-21 8:53AM CDT | 80.00 | 62.59 | 62.15 | 62.40 | 0.00 | - | 1 | 31 | 0.00% |
| VIX231018P00085000 | 2023-08-28 1:20AM CDT | 85.00 | 66.55 | 68.80 | 69.10 | 0.00 | - | - | 9 | 413.38% |
| VIX231018P00095000 | 2023-08-18 2:43AM CDT | 95.00 | 75.15 | 78.75 | 79.05 | 0.00 | - | 10 | 10 | 426.56% |
| VIX231018P00100000 | 2023-09-18 9:02AM CDT | 100.00 | 83.68 | 82.10 | 82.30 | 0.00 | - | 23 | 52 | 0.00% |
| VIX231018P00110000 | 2023-04-05 10:39PM CDT | 110.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| VIX231018P00120000 | 2023-08-28 1:21AM CDT | 120.00 | 101.25 | 103.65 | 103.90 | 0.00 | - | 36 | 43 | 450.39% |
| VIX231018P00130000 | 2023-08-28 1:19AM CDT | 130.00 | 111.15 | 113.60 | 113.85 | 0.00 | - | - | 9 | 457.03% |
| VIX231018P00150000 | 2023-08-28 1:21AM CDT | 150.00 | 131.00 | 133.50 | 133.75 | 0.00 | - | 63 | 203 | 467.19% |
| VIX231018P00160000 | 2023-08-28 1:18AM CDT | 160.00 | 140.90 | 143.45 | 143.70 | 0.00 | - | - | 9 | 470.51% |
| VIX231018P00170000 | 2023-08-28 1:23AM CDT | 170.00 | 150.85 | 153.40 | 153.70 | 0.00 | - | - | 126 | 475.98% |
| VIX231018P00180000 | 2023-09-21 11:14AM CDT | 180.00 | 162.33 | 161.80 | 162.05 | 0.00 | - | 1 | 72 | 0.00% |
© 2023 Yahoo. All rights reserved.
