Singapore markets open in 7 hours 35 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,963.38 -14.15 (-0.36%) Dow
32,385.06 -47.02 (-0.14%) Nasdaq
11,677.36 -91.48 (-0.78%) Bitcoin USD
26,820.46 -340.33 (-1.25%) CMC Crypto 200
587.24 +344.56 (+141.98%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor18 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX231018C00010000 | 2023-03-28 12:19PM EDT | 10.00 | 13.90 | 13.75 | 14.05 | 0.00 | - | 13 | 1,416 | 184.13% |
| VIX231018C00011000 | 2023-03-28 12:02PM EDT | 11.00 | 12.85 | 12.75 | 13.05 | -0.50 | -3.75% | 3 | 470 | 166.21% |
| VIX231018C00012000 | 2023-03-20 8:34AM EDT | 12.00 | 13.50 | 11.80 | 12.10 | 0.00 | - | 5 | 31 | 151.76% |
| VIX231018C00013000 | 2023-03-28 9:46AM EDT | 13.00 | 11.00 | 10.85 | 11.15 | -0.35 | -3.08% | 6 | 63 | 138.72% |
| VIX231018C00014000 | 2023-03-28 9:44AM EDT | 14.00 | 10.05 | 10.05 | 10.25 | -0.05 | -0.50% | 5 | 105 | 129.20% |
| VIX231018C00015000 | 2023-03-24 10:21AM EDT | 15.00 | 10.35 | 9.05 | 9.35 | 0.00 | - | 1 | 91 | 117.97% |
| VIX231018C00016000 | 2023-03-24 9:41AM EDT | 16.00 | 9.50 | 8.20 | 8.50 | 0.00 | - | 50 | 83 | 109.57% |
| VIX231018C00017000 | 2023-03-27 1:42PM EDT | 17.00 | 7.70 | 7.45 | 7.70 | 0.00 | - | 10 | 103 | 102.95% |
| VIX231018C00018000 | 2023-03-24 2:29PM EDT | 18.00 | 7.60 | 6.80 | 7.00 | 0.00 | - | 1 | 189 | 98.29% |
| VIX231018C00019000 | 2023-03-28 11:39AM EDT | 19.00 | 6.25 | 6.20 | 6.40 | -0.60 | -8.76% | 15 | 229 | 94.87% |
| VIX231018C00020000 | 2023-03-28 11:32AM EDT | 20.00 | 5.75 | 5.70 | 5.90 | -0.10 | -1.71% | 16 | 1,077 | 92.92% |
| VIX231018C00021000 | 2023-03-27 10:55AM EDT | 21.00 | 5.60 | 5.25 | 5.45 | 0.00 | - | 22 | 216 | 91.46% |
| VIX231018C00022000 | 2023-03-28 10:50AM EDT | 22.00 | 4.90 | 4.85 | 5.05 | -0.25 | -4.85% | 7 | 363 | 90.48% |
| VIX231018C00023000 | 2023-03-28 10:48AM EDT | 23.00 | 4.60 | 4.50 | 4.70 | -0.85 | -15.60% | 1 | 1,160 | 89.97% |
| VIX231018C00024000 | 2023-03-28 11:26AM EDT | 24.00 | 4.20 | 4.20 | 4.35 | -0.20 | -4.55% | 1 | 466 | 89.50% |
| VIX231018C00025000 | 2023-03-28 12:59PM EDT | 25.00 | 3.90 | 3.90 | 4.05 | -0.10 | -2.50% | 10 | 553 | 89.09% |
| VIX231018C00026000 | 2023-03-27 1:51PM EDT | 26.00 | 3.74 | 3.65 | 3.80 | 0.00 | - | 20 | 147 | 89.16% |
| VIX231018C00027000 | 2023-03-28 11:49AM EDT | 27.00 | 3.42 | 3.40 | 3.55 | -0.38 | -10.00% | 14 | 533 | 88.96% |
| VIX231018C00028000 | 2023-03-28 1:01PM EDT | 28.00 | 3.24 | 3.15 | 3.35 | +0.02 | +0.62% | 3 | 483 | 88.89% |
| VIX231018C00029000 | 2023-03-28 12:05PM EDT | 29.00 | 3.05 | 3.00 | 3.15 | -0.33 | -9.76% | 1 | 67 | 89.40% |
| VIX231018C00030000 | 2023-03-28 10:32AM EDT | 30.00 | 2.83 | 2.83 | 2.94 | -0.09 | -3.08% | 3 | 1,668 | 89.40% |
| VIX231018C00031000 | 2023-03-27 10:22AM EDT | 31.00 | 2.82 | 2.65 | 2.77 | 0.00 | - | 5 | 1,390 | 89.45% |
| VIX231018C00032000 | 2023-03-28 12:16PM EDT | 32.00 | 2.48 | 2.50 | 2.62 | +0.04 | +1.64% | 100 | 122 | 89.72% |
| VIX231018C00033000 | 2023-03-27 3:59PM EDT | 33.00 | 2.40 | 2.37 | 2.47 | 0.00 | - | 5 | 362 | 89.99% |
| VIX231018C00034000 | 2023-03-13 3:27PM EDT | 34.00 | 2.60 | 2.23 | 2.33 | 0.00 | - | 5 | 76 | 90.04% |
| VIX231018C00035000 | 2023-03-24 1:32PM EDT | 35.00 | 2.39 | 2.11 | 2.21 | 0.00 | - | 53 | 1,543 | 90.31% |
| VIX231018C00036000 | 2023-03-20 11:00AM EDT | 36.00 | 2.60 | 1.99 | 2.10 | 0.00 | - | 4 | 2,121 | 90.53% |
| VIX231018C00037000 | 2023-03-24 4:04PM EDT | 37.00 | 2.19 | 1.90 | 1.99 | 0.00 | - | 1 | 95 | 90.84% |
| VIX231018C00038000 | 2023-03-15 9:30AM EDT | 38.00 | 2.43 | 1.80 | 1.90 | 0.00 | - | 10 | 19 | 91.14% |
| VIX231018C00039000 | 2023-03-16 9:40AM EDT | 39.00 | 2.32 | 1.71 | 1.80 | 0.00 | - | 1 | 91 | 91.31% |
| VIX231018C00040000 | 2023-03-27 1:06PM EDT | 40.00 | 1.68 | 1.62 | 1.72 | 0.00 | - | 20 | 676 | 91.55% |
| VIX231018C00042500 | 2023-03-28 11:23AM EDT | 42.50 | 1.51 | 1.45 | 1.53 | -0.01 | -0.66% | 1 | 310 | 92.33% |
| VIX231018C00045000 | 2023-03-17 9:38AM EDT | 45.00 | 1.75 | 1.30 | 1.38 | 0.00 | - | 30 | 295 | 93.21% |
| VIX231018C00047500 | 2023-03-23 10:15AM EDT | 47.50 | 1.26 | 1.17 | 1.25 | 0.00 | - | 3 | 138 | 93.99% |
| VIX231018C00050000 | 2023-03-27 4:03PM EDT | 50.00 | 1.12 | 1.10 | 1.13 | 0.00 | - | 326 | 1,114 | 95.17% |
| VIX231018C00055000 | 2023-03-28 9:46AM EDT | 55.00 | 0.90 | 0.88 | 0.94 | -0.03 | -3.23% | 5 | 1,379 | 96.04% |
| VIX231018C00060000 | 2023-03-27 3:05PM EDT | 60.00 | 0.75 | 0.74 | 0.80 | 0.00 | - | 154 | 879 | 97.36% |
| VIX231018C00065000 | 2023-03-24 9:57AM EDT | 65.00 | 0.82 | 0.62 | 0.68 | 0.00 | - | 10 | 3,578 | 98.34% |
| VIX231018C00070000 | 2023-03-22 10:58AM EDT | 70.00 | 0.64 | 0.53 | 0.59 | 0.00 | - | 100 | 272 | 99.41% |
| VIX231018C00075000 | 2023-03-21 3:39PM EDT | 75.00 | 0.60 | 0.46 | 0.51 | 0.00 | - | 10 | 73 | 100.29% |
| VIX231018C00080000 | 2023-03-17 10:49AM EDT | 80.00 | 0.64 | 0.40 | 0.45 | 0.00 | - | 5 | 43 | 101.27% |
| VIX231018C00085000 | 2023-03-23 10:07AM EDT | 85.00 | 0.39 | 0.34 | 0.39 | 0.00 | - | 100 | 250 | 101.66% |
| VIX231018C00090000 | 2023-03-16 2:13PM EDT | 90.00 | 0.49 | 0.30 | 0.35 | 0.00 | - | - | 2 | 102.54% |
| VIX231018C00095000 | 2023-03-20 11:25AM EDT | 95.00 | 0.42 | 0.26 | 0.31 | 0.00 | - | - | 1 | 102.93% |
| VIX231018C00100000 | 2023-03-20 10:41AM EDT | 100.00 | 0.40 | 0.23 | 0.27 | 0.00 | - | 55 | 80 | 103.32% |
| VIX231018C00110000 | 2023-03-03 3:25PM EDT | 110.00 | 0.24 | 0.18 | 0.22 | 0.00 | - | 2 | 5 | 104.40% |
| VIX231018C00120000 | 2023-03-08 5:07PM EDT | 120.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 3 | 47 | 105.08% |
| VIX231018C00140000 | 2023-02-17 1:28PM EDT | 140.00 | 0.15 | 0.00 | 1.49 | 0.00 | - | 2 | 1 | 142.68% |
| VIX231018C00150000 | 2023-03-16 11:20AM EDT | 150.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | 100 | 124 | 109.77% |
| VIX231018C00160000 | 2023-03-16 10:55AM EDT | 160.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | - | 200 | 111.33% |
| VIX231018C00170000 | 2023-03-16 11:26AM EDT | 170.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 300 | 304 | 112.31% |
| VIX231018C00180000 | 2023-03-23 9:48AM EDT | 180.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 250 | 1,377 | 113.28% |
Putsfor18 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX231018P00010000 | 2023-02-08 1:02PM EDT | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 8 | 42.97% |
| VIX231018P00011000 | 2023-03-10 3:21PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 39.84% |
| VIX231018P00013000 | 2023-02-01 12:23PM EDT | 13.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 43.95% |
| VIX231018P00014000 | 2023-03-08 3:29PM EDT | 14.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | - | 5 | 33.11% |
| VIX231018P00015000 | 2023-03-22 2:50PM EDT | 15.00 | 0.23 | 0.14 | 0.19 | 0.00 | - | 16 | 121 | 32.23% |
| VIX231018P00016000 | 2023-03-28 12:02PM EDT | 16.00 | 0.28 | 0.26 | 0.31 | -0.11 | -28.21% | 1 | 28 | 31.30% |
| VIX231018P00017000 | 2023-03-23 2:27PM EDT | 17.00 | 0.46 | 0.46 | 0.52 | 0.00 | - | 10 | 32 | 31.40% |
| VIX231018P00018000 | 2023-03-28 12:22PM EDT | 18.00 | 0.81 | 0.75 | 0.81 | +0.03 | +3.85% | 2,000 | 701 | 31.45% |
| VIX231018P00019000 | 2023-03-24 2:15PM EDT | 19.00 | 1.11 | 1.13 | 1.20 | 0.00 | - | 200 | 465 | 31.79% |
| VIX231018P00020000 | 2023-03-28 9:58AM EDT | 20.00 | 1.60 | 1.58 | 1.67 | +0.05 | +3.23% | 1 | 235 | 31.98% |
| VIX231018P00021000 | 2023-03-27 2:25PM EDT | 21.00 | 2.19 | 2.10 | 2.20 | 0.00 | - | 200 | 239 | 31.74% |
| VIX231018P00022000 | 2023-03-28 11:21AM EDT | 22.00 | 2.77 | 2.66 | 2.77 | +0.40 | +16.88% | 9 | 687 | 30.91% |
| VIX231018P00023000 | 2023-03-28 10:52AM EDT | 23.00 | 3.30 | 3.25 | 3.40 | +0.05 | +1.54% | 1 | 936 | 29.79% |
| VIX231018P00024000 | 2023-03-28 11:08AM EDT | 24.00 | 4.10 | 3.90 | 4.05 | +0.20 | +5.13% | 1 | 483 | 27.61% |
| VIX231018P00025000 | 2023-03-28 11:28AM EDT | 25.00 | 4.75 | 4.60 | 4.75 | +0.20 | +4.40% | 1 | 219 | 24.41% |
| VIX231018P00026000 | 2023-03-27 2:02PM EDT | 26.00 | 5.40 | 5.30 | 5.45 | 0.00 | - | 1 | 116 | 10.94% |
| VIX231018P00027000 | 2023-03-20 3:53PM EDT | 27.00 | 5.60 | 6.05 | 6.20 | 0.00 | - | 12 | 430 | 0.00% |
| VIX231018P00028000 | 2023-03-17 2:19PM EDT | 28.00 | 6.50 | 6.80 | 6.95 | 0.00 | - | 20 | 32 | 0.00% |
| VIX231018P00029000 | 2023-03-13 9:41AM EDT | 29.00 | 7.30 | 7.55 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| VIX231018P00030000 | 2023-03-27 3:42PM EDT | 30.00 | 8.50 | 8.35 | 8.55 | 0.00 | - | 1 | 172 | 0.00% |
| VIX231018P00031000 | 2023-03-09 4:14PM EDT | 31.00 | 10.11 | 9.15 | 9.35 | 0.00 | - | 1 | 13 | 0.00% |
| VIX231018P00032000 | 2023-03-22 11:15AM EDT | 32.00 | 10.30 | 9.95 | 10.15 | 0.00 | - | 3 | 5 | 0.00% |
| VIX231018P00033000 | 2023-03-24 11:10AM EDT | 33.00 | 10.20 | 10.80 | 11.00 | 0.00 | - | 1 | 12 | 0.00% |
| VIX231018P00034000 | 2023-03-24 12:16PM EDT | 34.00 | 11.16 | 11.65 | 11.85 | 0.00 | - | 1 | 20 | 0.00% |
| VIX231018P00035000 | 2023-03-28 11:05AM EDT | 35.00 | 12.65 | 12.50 | 12.70 | +0.57 | +4.72% | 1 | 50 | 0.00% |
| VIX231018P00037000 | 2023-03-17 2:20PM EDT | 37.00 | 13.85 | 14.20 | 14.40 | 0.00 | - | 1 | 4 | 0.00% |
| VIX231018P00039000 | 2023-03-21 9:37AM EDT | 39.00 | 15.59 | 16.00 | 16.20 | 0.00 | - | - | 100 | 0.00% |
| VIX231018P00040000 | 2023-03-27 4:12AM EDT | 40.00 | 16.70 | 16.85 | 17.10 | 0.00 | - | 4 | 15 | 0.00% |
| VIX231018P00045000 | 2023-02-01 10:39AM EDT | 45.00 | 22.50 | 22.10 | 23.05 | 0.00 | - | - | 1 | 0.00% |
| VIX231018P00110000 | 2023-03-03 10:52AM EDT | 110.00 | 84.25 | 83.50 | 83.80 | 0.00 | - | 1 | 2 | 0.00% |
| VIX231018P00120000 | 2023-03-03 11:47AM EDT | 120.00 | 94.01 | 93.20 | 93.50 | 0.00 | - | 3 | 5 | 0.00% |
| VIX231018P00150000 | 2023-01-30 10:34AM EDT | 150.00 | 123.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
