Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,012.27 +80.13 (+0.30%) CMC Crypto 200
579.66 +0.90 (+0.15%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor15 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX231115C00010000 | 2023-09-29 2:50PM CDT | 10.00 | 8.01 | 8.00 | 8.20 | -0.34 | -4.07% | 7 | 5,441 | 154.10% |
| VIX231115C00010500 | 2023-09-26 2:41PM CDT | 10.50 | 8.60 | 7.50 | 7.70 | 0.00 | - | 4 | 38 | 143.75% |
| VIX231115C00011000 | 2023-09-28 10:35AM CDT | 11.00 | 7.10 | 7.00 | 7.20 | 0.00 | - | 4 | 689 | 133.98% |
| VIX231115C00011500 | 2023-09-27 12:53PM CDT | 11.50 | 7.91 | 6.50 | 6.70 | 0.00 | - | 275 | 2,031 | 124.51% |
| VIX231115C00012000 | 2023-09-29 8:31AM CDT | 12.00 | 5.35 | 6.00 | 6.20 | -1.35 | -20.15% | 10 | 564 | 115.43% |
| VIX231115C00012500 | 2023-09-27 9:24AM CDT | 12.50 | 4.93 | 5.50 | 5.75 | -1.42 | -22.36% | 2 | 20 | 108.30% |
| VIX231115C00013000 | 2023-09-29 10:21AM CDT | 13.00 | 4.57 | 5.05 | 5.25 | -0.53 | -10.39% | 81 | 2,302 | 101.37% |
| VIX231115C00013500 | 2023-09-29 8:52AM CDT | 13.50 | 4.03 | 4.60 | 4.80 | -0.52 | -11.43% | 1 | 277 | 95.90% |
| VIX231115C00014000 | 2023-09-29 2:52PM CDT | 14.00 | 4.05 | 4.20 | 4.40 | -0.30 | -6.90% | 37 | 7,467 | 93.16% |
| VIX231115C00014500 | 2023-09-29 11:20AM CDT | 14.50 | 3.50 | 3.80 | 4.00 | -0.40 | -10.26% | 30 | 329 | 89.84% |
| VIX231115C00015000 | 2023-09-29 2:48PM CDT | 15.00 | 3.55 | 3.45 | 3.65 | -0.05 | -1.39% | 992 | 2,486 | 88.57% |
| VIX231115C00016000 | 2023-09-29 1:39PM CDT | 16.00 | 3.05 | 2.90 | 3.05 | +0.05 | +1.67% | 679 | 50,669 | 89.16% |
| VIX231115C00017000 | 2023-09-29 3:02PM CDT | 17.00 | 2.56 | 2.43 | 2.55 | +0.01 | +0.39% | 276 | 166,016 | 90.23% |
| VIX231115C00018000 | 2023-09-29 2:43PM CDT | 18.00 | 2.18 | 2.08 | 2.17 | +0.03 | +1.40% | 1,459 | 112,609 | 93.16% |
| VIX231115C00019000 | 2023-09-29 3:02PM CDT | 19.00 | 1.87 | 1.79 | 1.87 | +0.06 | +3.31% | 2,083 | 108,771 | 96.19% |
| VIX231115C00020000 | 2023-09-29 2:59PM CDT | 20.00 | 1.62 | 1.57 | 1.64 | +0.02 | +1.25% | 5,085 | 92,196 | 99.80% |
| VIX231115C00021000 | 2023-09-29 2:59PM CDT | 21.00 | 1.43 | 1.35 | 1.44 | -0.01 | -0.69% | 6,377 | 68,916 | 102.34% |
| VIX231115C00022000 | 2023-09-29 2:57PM CDT | 22.00 | 1.23 | 1.22 | 1.27 | +0.01 | +0.82% | 2,059 | 70,897 | 105.76% |
| VIX231115C00023000 | 2023-09-29 2:58PM CDT | 23.00 | 1.11 | 1.08 | 1.14 | -0.04 | -3.48% | 1,900 | 32,293 | 108.69% |
| VIX231115C00024000 | 2023-09-29 2:57PM CDT | 24.00 | 1.00 | 0.98 | 1.03 | -0.01 | -0.99% | 1,533 | 51,974 | 111.82% |
| VIX231115C00025000 | 2023-09-29 2:57PM CDT | 25.00 | 0.90 | 0.88 | 0.93 | +0.01 | +1.12% | 15,647 | 92,972 | 114.36% |
| VIX231115C00026000 | 2023-09-29 12:52PM CDT | 26.00 | 0.83 | 0.79 | 0.85 | -0.01 | -1.19% | 35 | 19,523 | 116.80% |
| VIX231115C00027000 | 2023-09-29 2:53PM CDT | 27.00 | 0.75 | 0.70 | 0.78 | -0.02 | -2.60% | 238 | 33,050 | 118.75% |
| VIX231115C00028000 | 2023-09-29 1:54PM CDT | 28.00 | 0.71 | 0.67 | 0.72 | -0.01 | -1.39% | 601 | 76,012 | 122.07% |
| VIX231115C00029000 | 2023-09-29 2:50PM CDT | 29.00 | 0.65 | 0.62 | 0.67 | -0.03 | -4.41% | 22 | 22,771 | 124.61% |
| VIX231115C00030000 | 2023-09-29 2:57PM CDT | 30.00 | 0.61 | 0.57 | 0.62 | -0.02 | -3.17% | 157 | 94,804 | 126.66% |
| VIX231115C00031000 | 2023-09-29 2:47PM CDT | 31.00 | 0.57 | 0.53 | 0.58 | -0.14 | -19.72% | 24 | 1,794 | 128.91% |
| VIX231115C00032000 | 2023-09-29 2:43PM CDT | 32.00 | 0.54 | 0.50 | 0.55 | 0.00 | - | 4,500 | 8,597 | 131.54% |
| VIX231115C00033000 | 2023-09-29 2:55PM CDT | 33.00 | 0.49 | 0.46 | 0.51 | +0.02 | +4.26% | 964 | 30,995 | 133.11% |
| VIX231115C00034000 | 2023-09-29 10:42AM CDT | 34.00 | 0.44 | 0.43 | 0.48 | -0.04 | -8.33% | 11 | 7,661 | 134.96% |
| VIX231115C00035000 | 2023-09-29 12:07PM CDT | 35.00 | 0.44 | 0.41 | 0.46 | -0.01 | -2.22% | 11 | 95,029 | 137.40% |
| VIX231115C00036000 | 2023-09-29 1:17PM CDT | 36.00 | 0.45 | 0.36 | 0.44 | -0.07 | -13.46% | 12 | 3,427 | 138.38% |
| VIX231115C00037000 | 2023-09-29 10:56AM CDT | 37.00 | 0.36 | 0.34 | 0.41 | -0.07 | -16.28% | 420 | 5,112 | 139.84% |
| VIX231115C00038000 | 2023-09-29 2:57PM CDT | 38.00 | 0.40 | 0.32 | 0.40 | 0.00 | - | 1,511 | 12,648 | 141.99% |
| VIX231115C00039000 | 2023-09-29 11:18AM CDT | 39.00 | 0.32 | 0.32 | 0.38 | -0.09 | -21.95% | 12 | 12,493 | 144.34% |
| VIX231115C00040000 | 2023-09-29 2:58PM CDT | 40.00 | 0.37 | 0.31 | 0.36 | +0.03 | +8.82% | 2,994 | 132,412 | 146.29% |
| VIX231115C00042500 | 2023-09-29 2:59PM CDT | 42.50 | 0.32 | 0.27 | 0.33 | -0.01 | -3.03% | 66 | 54,347 | 150.20% |
| VIX231115C00045000 | 2023-09-29 1:44PM CDT | 45.00 | 0.30 | 0.24 | 0.30 | -0.02 | -6.25% | 3,250 | 109,849 | 153.91% |
| VIX231115C00047500 | 2023-09-29 2:05PM CDT | 47.50 | 0.25 | 0.21 | 0.27 | -0.03 | -10.71% | 2,250 | 272,078 | 156.64% |
| VIX231115C00050000 | 2023-09-29 2:32PM CDT | 50.00 | 0.25 | 0.19 | 0.25 | 0.00 | - | 19,020 | 71,047 | 159.96% |
| VIX231115C00055000 | 2023-09-29 9:38AM CDT | 55.00 | 0.15 | 0.15 | 0.22 | -0.04 | -21.05% | 8 | 25,035 | 165.63% |
| VIX231115C00060000 | 2023-09-29 9:38AM CDT | 60.00 | 0.15 | 0.11 | 0.19 | -0.01 | -6.25% | 30 | 15,316 | 169.14% |
| VIX231115C00065000 | 2023-09-29 1:53PM CDT | 65.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 834 | 13,317 | 174.61% |
| VIX231115C00070000 | 2023-09-29 1:39PM CDT | 70.00 | 0.14 | 0.09 | 0.16 | +0.01 | +7.69% | 6 | 60,155 | 180.08% |
| VIX231115C00075000 | 2023-09-29 3:10PM CDT | 75.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 3,552 | 37,881 | 182.42% |
| VIX231115C00080000 | 2023-09-29 1:53PM CDT | 80.00 | 0.12 | 0.06 | 0.13 | +0.02 | +20.00% | 7 | 30,000 | 186.33% |
| VIX231115C00085000 | 2023-09-29 2:39PM CDT | 85.00 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 110 | 10,268 | 189.06% |
| VIX231115C00090000 | 2023-09-26 1:19PM CDT | 90.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 103 | 7,274 | 192.97% |
| VIX231115C00095000 | 2023-09-15 10:10AM CDT | 95.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 7 | 38,582 | 196.48% |
| VIX231115C00100000 | 2023-09-29 11:12AM CDT | 100.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 13 | 7,030 | 197.66% |
| VIX231115C00110000 | 2023-09-11 2:45PM CDT | 110.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 200 | 573 | 202.34% |
| VIX231115C00120000 | 2023-09-21 10:28AM CDT | 120.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 598 | 207.81% |
| VIX231115C00130000 | 2023-08-28 2:58PM CDT | 130.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 145 | 655 | 203.13% |
| VIX231115C00140000 | 2023-09-08 10:53AM CDT | 140.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 15 | 1,230 | 215.63% |
| VIX231115C00150000 | 2023-09-29 1:20PM CDT | 150.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 4 | 10,575 | 218.75% |
| VIX231115C00160000 | 2023-09-20 10:40AM CDT | 160.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 135 | 223.44% |
| VIX231115C00170000 | 2023-09-29 2:43PM CDT | 170.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 28 | 219 | 228.13% |
| VIX231115C00180000 | 2023-09-29 2:43PM CDT | 180.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 28 | 22,197 | 229.69% |
Putsfor15 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX231115P00010000 | 2023-09-21 9:27AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 77 | 67.19% |
| VIX231115P00010500 | 2023-09-27 1:37PM CDT | 10.50 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 67.19% |
| VIX231115P00011000 | 2023-09-28 12:00PM CDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 257 | 61.72% |
| VIX231115P00011500 | 2023-09-26 12:41PM CDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 56.25% |
| VIX231115P00012000 | 2023-09-28 1:27PM CDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 621 | 51.56% |
| VIX231115P00012500 | 2023-09-29 9:43AM CDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 532 | 1,997 | 54.69% |
| VIX231115P00013000 | 2023-09-29 2:59PM CDT | 13.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 108,310 | 22,944 | 52.73% |
| VIX231115P00013500 | 2023-09-29 9:39AM CDT | 13.50 | 0.15 | 0.05 | 0.12 | +0.07 | +87.50% | 12,066 | 9,554 | 53.71% |
| VIX231115P00014000 | 2023-09-29 10:52AM CDT | 14.00 | 0.19 | 0.13 | 0.20 | -0.03 | -13.64% | 288 | 24,396 | 52.15% |
| VIX231115P00014500 | 2023-09-29 11:17AM CDT | 14.50 | 0.36 | 0.24 | 0.32 | +0.02 | +5.88% | 819 | 18,750 | 54.88% |
| VIX231115P00015000 | 2023-09-29 2:59PM CDT | 15.00 | 0.47 | 0.39 | 0.47 | +0.01 | +2.17% | 64,579 | 84,980 | 57.23% |
| VIX231115P00016000 | 2023-09-29 2:22PM CDT | 16.00 | 0.90 | 0.79 | 0.87 | +0.01 | +1.12% | 9,894 | 91,316 | 61.33% |
| VIX231115P00017000 | 2023-09-29 2:59PM CDT | 17.00 | 1.35 | 1.31 | 1.40 | -0.10 | -6.90% | 5,498 | 131,532 | 64.94% |
| VIX231115P00018000 | 2023-09-29 2:59PM CDT | 18.00 | 1.96 | 1.93 | 2.02 | -0.12 | -5.77% | 4,816 | 99,051 | 67.97% |
| VIX231115P00019000 | 2023-09-29 2:59PM CDT | 19.00 | 2.69 | 2.62 | 2.72 | -0.08 | -2.89% | 1,473 | 62,454 | 70.46% |
| VIX231115P00020000 | 2023-09-29 12:02PM CDT | 20.00 | 3.50 | 3.35 | 3.50 | 0.00 | - | 114 | 66,214 | 72.46% |
| VIX231115P00021000 | 2023-09-27 12:42PM CDT | 21.00 | 3.50 | 4.15 | 4.30 | 0.00 | - | 61 | 10,093 | 73.93% |
| VIX231115P00022000 | 2023-09-29 9:16AM CDT | 22.00 | 5.57 | 5.00 | 5.15 | +0.42 | +8.16% | 8 | 4,948 | 75.68% |
| VIX231115P00023000 | 2023-09-29 10:28AM CDT | 23.00 | 6.38 | 5.85 | 6.00 | +0.33 | +5.45% | 5 | 1,983 | 75.39% |
| VIX231115P00024000 | 2023-09-29 8:42AM CDT | 24.00 | 7.40 | 6.70 | 6.90 | +0.50 | +7.25% | 11 | 9,120 | 74.51% |
| VIX231115P00025000 | 2023-09-29 2:58PM CDT | 25.00 | 7.75 | 7.60 | 7.80 | -0.10 | -1.27% | 9 | 25,852 | 73.05% |
| VIX231115P00026000 | 2023-09-27 9:50AM CDT | 26.00 | 7.95 | 8.55 | 8.70 | 0.00 | - | 31 | 423 | 71.48% |
| VIX231115P00027000 | 2023-09-28 9:06AM CDT | 27.00 | 9.25 | 9.45 | 9.60 | 0.00 | - | 25 | 778 | 61.72% |
| VIX231115P00028000 | 2023-09-29 10:25AM CDT | 28.00 | 11.10 | 10.40 | 10.55 | +1.09 | +10.89% | 11 | 154 | 70.70% |
| VIX231115P00029000 | 2023-09-28 9:07AM CDT | 29.00 | 11.10 | 11.30 | 11.50 | 0.00 | - | 8 | 95 | 61.72% |
| VIX231115P00030000 | 2023-09-28 9:58AM CDT | 30.00 | 12.25 | 12.25 | 12.45 | 0.00 | - | 3 | 367 | 0.00% |
| VIX231115P00031000 | 2023-06-27 10:12AM CDT | 31.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX231115P00032000 | 2023-09-29 9:16AM CDT | 32.00 | 14.90 | 14.15 | 14.35 | +1.47 | +10.95% | 1 | 172 | 0.00% |
| VIX231115P00033000 | 2023-09-27 1:15PM CDT | 33.00 | 14.16 | 15.15 | 15.30 | 0.00 | - | 1 | 48 | 0.00% |
| VIX231115P00034000 | 2023-09-28 11:54AM CDT | 34.00 | 16.20 | 16.10 | 16.30 | 0.00 | - | 1 | 44 | 0.00% |
| VIX231115P00035000 | 2023-09-14 2:09PM CDT | 35.00 | 18.92 | 17.05 | 17.25 | 0.00 | - | 2 | 35 | 0.00% |
| VIX231115P00036000 | 2023-09-29 10:34AM CDT | 36.00 | 18.65 | 18.05 | 18.25 | +0.70 | +3.90% | 5 | 15 | 0.00% |
| VIX231115P00037000 | 2023-09-27 9:28AM CDT | 37.00 | 18.55 | 19.00 | 19.20 | 0.00 | - | 1 | 2 | 0.00% |
| VIX231115P00038000 | 2023-09-27 2:08PM CDT | 38.00 | 19.49 | 20.00 | 20.15 | 0.00 | - | - | 86 | 0.00% |
| VIX231115P00039000 | 2023-09-27 2:27PM CDT | 39.00 | 20.45 | 20.95 | 21.15 | 0.00 | - | 13 | 115 | 0.00% |
| VIX231115P00040000 | 2023-09-28 10:35AM CDT | 40.00 | 22.05 | 21.95 | 22.15 | 0.00 | - | 8 | 311 | 0.00% |
| VIX231115P00042500 | 2023-06-06 8:55AM CDT | 42.50 | 21.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX231115P00047500 | 2023-05-04 8:42AM CDT | 47.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX231115P00050000 | 2023-09-28 10:35AM CDT | 50.00 | 31.87 | 31.75 | 31.95 | 0.00 | - | 8 | 65 | 0.00% |
| VIX231115P00055000 | 2023-08-28 1:18PM CDT | 55.00 | 36.60 | 38.20 | 38.40 | 0.00 | - | - | 1 | 224.02% |
| VIX231115P00060000 | 2023-08-28 1:20AM CDT | 60.00 | 41.25 | 43.10 | 43.35 | 0.00 | - | 66 | 131 | 229.49% |
| VIX231115P00065000 | 2023-08-28 1:20AM CDT | 65.00 | 46.15 | 48.05 | 48.25 | 0.00 | - | 66 | 91 | 233.59% |
| VIX231115P00070000 | 2023-09-13 8:44AM CDT | 70.00 | 53.01 | 51.50 | 51.75 | 0.00 | - | 1 | 51 | 0.00% |
| VIX231115P00080000 | 2023-09-27 11:29AM CDT | 80.00 | 60.24 | 61.40 | 61.65 | 0.00 | - | 1 | 12 | 0.00% |
| VIX231115P00100000 | 2023-05-01 8:46AM CDT | 100.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VIX231115P00110000 | 2023-03-09 1:45PM CDT | 110.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX231115P00130000 | 2023-08-28 1:21AM CDT | 130.00 | 110.20 | 112.40 | 112.60 | 0.00 | - | - | 266 | 196.88% |
| VIX231115P00140000 | 2023-08-28 1:19AM CDT | 140.00 | 120.05 | 122.30 | 122.50 | 0.00 | - | - | 71 | 203.13% |
| VIX231115P00150000 | 2023-08-28 1:22AM CDT | 150.00 | 129.95 | 132.20 | 132.40 | 0.00 | - | 131 | 131 | 0.00% |
| VIX231115P00160000 | 2023-08-28 1:18AM CDT | 160.00 | 139.80 | 142.10 | 142.30 | 0.00 | - | - | 146 | 0.00% |
| VIX231115P00170000 | 2023-08-28 1:26AM CDT | 170.00 | 149.70 | 152.00 | 152.20 | 0.00 | - | - | 592 | 0.00% |
| VIX231115P00180000 | 2023-09-27 12:42PM CDT | 180.00 | 159.17 | 160.65 | 160.90 | 0.00 | - | 2 | 151 | 0.00% |
© 2023 Yahoo. All rights reserved.
