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
27,002.41 +130.16 (+0.48%) 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
Callsfor20 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX231220C00010000 | 2023-09-29 9:02AM CDT | 10.00 | 7.55 | 8.10 | 8.30 | -0.57 | -7.02% | 42 | 4,345 | 123.44% |
| VIX231220C00011000 | 2023-09-29 8:33AM CDT | 11.00 | 6.60 | 7.10 | 7.30 | -0.60 | -8.33% | 10 | 355 | 107.52% |
| VIX231220C00011500 | 2023-09-29 8:33AM CDT | 11.50 | 6.10 | 6.60 | 6.80 | -0.60 | -8.96% | 10 | 1,823 | 100.10% |
| VIX231220C00012000 | 2023-09-29 1:57PM CDT | 12.00 | 6.10 | 6.10 | 6.30 | -0.24 | -3.79% | 6 | 3,301 | 92.87% |
| VIX231220C00012500 | 2023-09-29 8:34AM CDT | 12.50 | 5.20 | 5.65 | 5.85 | -0.50 | -8.77% | 10 | 40 | 88.48% |
| VIX231220C00013000 | 2023-09-29 3:00PM CDT | 13.00 | 5.40 | 5.20 | 5.40 | -0.15 | -2.70% | 12 | 2,109 | 83.98% |
| VIX231220C00013500 | 2023-09-29 8:34AM CDT | 13.50 | 4.40 | 4.85 | 5.00 | -0.70 | -13.73% | 10 | 127 | 82.72% |
| VIX231220C00014000 | 2023-09-29 1:57PM CDT | 14.00 | 4.45 | 4.45 | 4.65 | -0.22 | -4.71% | 1,259 | 2,996 | 80.96% |
| VIX231220C00014500 | 2023-09-29 11:17AM CDT | 14.50 | 3.95 | 4.10 | 4.30 | -0.15 | -3.66% | 1 | 115 | 79.74% |
| VIX231220C00015000 | 2023-09-29 12:19PM CDT | 15.00 | 3.98 | 3.80 | 3.95 | +0.08 | +2.05% | 13 | 4,177 | 78.91% |
| VIX231220C00016000 | 2023-09-29 2:56PM CDT | 16.00 | 3.40 | 3.30 | 3.45 | -0.06 | -1.73% | 189 | 7,668 | 80.76% |
| VIX231220C00017000 | 2023-09-29 3:00PM CDT | 17.00 | 2.98 | 2.89 | 2.98 | +0.08 | +2.76% | 937 | 62,466 | 82.23% |
| VIX231220C00018000 | 2023-09-29 2:51PM CDT | 18.00 | 2.57 | 2.54 | 2.62 | -0.01 | -0.39% | 2,344 | 61,358 | 84.33% |
| VIX231220C00019000 | 2023-09-29 2:26PM CDT | 19.00 | 2.29 | 2.25 | 2.33 | +0.01 | +0.44% | 2,005 | 179,329 | 86.72% |
| VIX231220C00020000 | 2023-09-29 2:55PM CDT | 20.00 | 2.04 | 2.01 | 2.08 | -0.02 | -0.97% | 5,338 | 140,163 | 89.01% |
| VIX231220C00021000 | 2023-09-29 2:54PM CDT | 21.00 | 1.81 | 1.81 | 1.87 | -0.01 | -0.55% | 255 | 29,259 | 91.31% |
| VIX231220C00022000 | 2023-09-29 2:56PM CDT | 22.00 | 1.67 | 1.64 | 1.69 | -0.01 | -0.60% | 944 | 13,572 | 93.55% |
| VIX231220C00023000 | 2023-09-29 2:56PM CDT | 23.00 | 1.53 | 1.48 | 1.54 | 0.00 | - | 316 | 25,285 | 95.56% |
| VIX231220C00024000 | 2023-09-29 12:28PM CDT | 24.00 | 1.37 | 1.36 | 1.41 | +0.03 | +2.24% | 410 | 9,955 | 97.75% |
| VIX231220C00025000 | 2023-09-29 2:58PM CDT | 25.00 | 1.27 | 1.24 | 1.29 | +0.02 | +1.60% | 291 | 226,590 | 99.51% |
| VIX231220C00026000 | 2023-09-29 1:26PM CDT | 26.00 | 1.18 | 1.13 | 1.19 | +0.03 | +2.61% | 1,551 | 31,789 | 101.17% |
| VIX231220C00027000 | 2023-09-29 2:53PM CDT | 27.00 | 1.08 | 1.06 | 1.10 | -0.02 | -1.82% | 40 | 93,399 | 103.22% |
| VIX231220C00028000 | 2023-09-29 12:48PM CDT | 28.00 | 1.01 | 0.95 | 1.02 | +0.04 | +4.12% | 47 | 70,957 | 104.25% |
| VIX231220C00029000 | 2023-09-29 1:43PM CDT | 29.00 | 0.98 | 0.87 | 0.96 | +0.05 | +5.38% | 3 | 6,959 | 105.81% |
| VIX231220C00030000 | 2023-09-29 2:59PM CDT | 30.00 | 0.90 | 0.81 | 0.89 | +0.04 | +4.65% | 6,488 | 60,582 | 107.23% |
| VIX231220C00031000 | 2023-09-29 10:19AM CDT | 31.00 | 0.75 | 0.79 | 0.84 | -0.07 | -8.54% | 53 | 3,677 | 109.57% |
| VIX231220C00032000 | 2023-09-29 2:55PM CDT | 32.00 | 0.78 | 0.74 | 0.79 | +0.01 | +1.30% | 812 | 144,244 | 111.04% |
| VIX231220C00033000 | 2023-09-28 3:11PM CDT | 33.00 | 0.71 | 0.70 | 0.74 | 0.00 | - | 24 | 6,413 | 112.50% |
| VIX231220C00034000 | 2023-09-29 11:25AM CDT | 34.00 | 0.62 | 0.66 | 0.70 | -0.05 | -7.46% | 41 | 2,142 | 113.87% |
| VIX231220C00035000 | 2023-09-29 1:10PM CDT | 35.00 | 0.71 | 0.62 | 0.67 | +0.06 | +9.23% | 12,162 | 313,912 | 115.33% |
| VIX231220C00036000 | 2023-09-29 1:18PM CDT | 36.00 | 0.68 | 0.59 | 0.63 | +0.08 | +13.33% | 10 | 43,347 | 116.50% |
| VIX231220C00037000 | 2023-09-29 12:25PM CDT | 37.00 | 0.60 | 0.55 | 0.60 | +0.03 | +5.26% | 23 | 8,245 | 117.58% |
| VIX231220C00038000 | 2023-09-29 2:04PM CDT | 38.00 | 0.56 | 0.53 | 0.57 | +0.03 | +5.66% | 150 | 4,729 | 118.95% |
| VIX231220C00039000 | 2023-09-29 10:16AM CDT | 39.00 | 0.50 | 0.47 | 0.55 | -0.02 | -3.85% | 4 | 11,729 | 119.34% |
| VIX231220C00040000 | 2023-09-29 3:01PM CDT | 40.00 | 0.53 | 0.45 | 0.52 | +0.01 | +1.92% | 2,729 | 301,751 | 120.41% |
| VIX231220C00042500 | 2023-09-29 1:46PM CDT | 42.50 | 0.47 | 0.39 | 0.46 | +0.03 | +6.82% | 224 | 77,872 | 122.56% |
| VIX231220C00045000 | 2023-09-29 2:04PM CDT | 45.00 | 0.41 | 0.37 | 0.43 | +0.01 | +2.50% | 853 | 225,791 | 126.27% |
| VIX231220C00047500 | 2023-09-29 8:35AM CDT | 47.50 | 0.34 | 0.34 | 0.38 | -0.09 | -20.93% | 100 | 20,808 | 128.42% |
| VIX231220C00050000 | 2023-09-29 10:06AM CDT | 50.00 | 0.32 | 0.30 | 0.36 | -0.01 | -3.03% | 34 | 46,439 | 130.76% |
| VIX231220C00055000 | 2023-09-29 10:27AM CDT | 55.00 | 0.28 | 0.25 | 0.31 | +0.01 | +3.70% | 469 | 38,794 | 134.96% |
| VIX231220C00060000 | 2023-09-29 12:00PM CDT | 60.00 | 0.25 | 0.19 | 0.27 | -0.01 | -3.85% | 5 | 18,391 | 137.50% |
| VIX231220C00065000 | 2023-09-29 2:43PM CDT | 65.00 | 0.23 | 0.17 | 0.24 | -0.02 | -8.00% | 20 | 34,503 | 141.21% |
| VIX231220C00070000 | 2023-09-29 2:31PM CDT | 70.00 | 0.19 | 0.15 | 0.21 | +0.01 | +5.56% | 768 | 30,490 | 144.14% |
| VIX231220C00075000 | 2023-09-29 8:47AM CDT | 75.00 | 0.14 | 0.13 | 0.20 | -0.01 | -6.67% | 20 | 14,529 | 147.46% |
| VIX231220C00080000 | 2023-09-28 9:31AM CDT | 80.00 | 0.14 | 0.11 | 0.18 | 0.00 | - | 500 | 4,169 | 149.61% |
| VIX231220C00085000 | 2023-09-27 1:00PM CDT | 85.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 3,009 | 10,984 | 152.34% |
| VIX231220C00090000 | 2023-09-27 2:05PM CDT | 90.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 31 | 3,467 | 155.08% |
| VIX231220C00095000 | 2023-09-27 3:03PM CDT | 95.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 2 | 505 | 157.03% |
| VIX231220C00100000 | 2023-09-26 11:24AM CDT | 100.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 30 | 733 | 158.98% |
| VIX231220C00110000 | 2023-09-29 9:29AM CDT | 110.00 | 0.07 | 0.05 | 0.12 | -0.01 | -12.50% | 80 | 1,045 | 161.33% |
| VIX231220C00120000 | 2023-09-18 8:56AM CDT | 120.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 3 | 119 | 164.84% |
| VIX231220C00130000 | 2023-09-20 11:13AM CDT | 130.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 5 | 360 | 168.75% |
| VIX231220C00140000 | 2023-09-25 8:30AM CDT | 140.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 5 | 130 | 170.31% |
| VIX231220C00150000 | 2023-09-27 11:01AM CDT | 150.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 5 | 5,796 | 173.44% |
| VIX231220C00160000 | 2023-09-11 2:47PM CDT | 160.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 250 | 265 | 175.78% |
| VIX231220C00170000 | 2023-09-22 9:30AM CDT | 170.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 250 | 282 | 177.34% |
| VIX231220C00180000 | 2023-09-29 3:09PM CDT | 180.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 114 | 23,525 | 178.91% |
Putsfor20 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX231220P00010000 | 2023-09-29 9:09AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 50.00% |
| VIX231220P00010500 | 2023-09-13 12:50PM CDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 54.30% |
| VIX231220P00011000 | 2023-09-27 12:20PM CDT | 11.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 263 | 52.34% |
| VIX231220P00011500 | 2023-09-20 1:02PM CDT | 11.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 30 | 48.05% |
| VIX231220P00012000 | 2023-09-29 2:31PM CDT | 12.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 16 | 11,140 | 47.27% |
| VIX231220P00012500 | 2023-09-28 10:33AM CDT | 12.50 | 0.09 | 0.01 | 0.09 | +0.01 | +12.50% | 20 | 1,459 | 46.68% |
| VIX231220P00013000 | 2023-09-29 8:52AM CDT | 13.00 | 0.15 | 0.07 | 0.15 | +0.01 | +7.14% | 129 | 16,147 | 47.85% |
| VIX231220P00013500 | 2023-09-29 1:38PM CDT | 13.50 | 0.22 | 0.16 | 0.23 | -0.01 | -4.35% | 290 | 17,657 | 48.83% |
| VIX231220P00014000 | 2023-09-29 9:13AM CDT | 14.00 | 0.39 | 0.28 | 0.35 | +0.03 | +8.33% | 1,722 | 25,369 | 50.49% |
| VIX231220P00014500 | 2023-09-29 7:52AM CDT | 14.50 | 0.54 | 0.43 | 0.50 | +0.05 | +10.20% | 4 | 5,546 | 50.49% |
| VIX231220P00015000 | 2023-09-29 2:03PM CDT | 15.00 | 0.68 | 0.61 | 0.69 | -0.01 | -1.45% | 8,117 | 37,155 | 52.44% |
| VIX231220P00016000 | 2023-09-29 1:45PM CDT | 16.00 | 1.13 | 1.07 | 1.14 | +0.04 | +3.67% | 1,734 | 70,641 | 55.76% |
| VIX231220P00017000 | 2023-09-29 2:14PM CDT | 17.00 | 1.73 | 1.62 | 1.70 | +0.08 | +4.85% | 859 | 58,372 | 58.69% |
| VIX231220P00018000 | 2023-09-29 2:51PM CDT | 18.00 | 2.35 | 2.25 | 2.34 | 0.00 | - | 2,346 | 65,841 | 61.13% |
| VIX231220P00019000 | 2023-09-29 2:53PM CDT | 19.00 | 3.00 | 2.95 | 3.05 | -0.05 | -1.64% | 1,817 | 85,809 | 63.43% |
| VIX231220P00020000 | 2023-09-29 1:46PM CDT | 20.00 | 3.74 | 3.65 | 3.80 | -0.06 | -1.58% | 527 | 36,371 | 64.45% |
| VIX231220P00021000 | 2023-09-28 9:19AM CDT | 21.00 | 4.35 | 4.45 | 4.60 | 0.00 | - | 3 | 14,306 | 66.16% |
| VIX231220P00022000 | 2023-09-29 9:15AM CDT | 22.00 | 5.40 | 5.25 | 5.40 | -0.02 | -0.37% | 176 | 6,190 | 66.50% |
| VIX231220P00023000 | 2023-09-29 10:29AM CDT | 23.00 | 6.46 | 6.10 | 6.25 | +0.26 | +4.19% | 14 | 16,697 | 67.29% |
| VIX231220P00024000 | 2023-09-28 2:23PM CDT | 24.00 | 7.10 | 6.95 | 7.10 | 0.00 | - | 1 | 4,325 | 66.89% |
| VIX231220P00025000 | 2023-09-29 9:13AM CDT | 25.00 | 8.27 | 7.80 | 7.95 | +0.33 | +4.16% | 1 | 528 | 65.04% |
| VIX231220P00026000 | 2023-09-27 9:00AM CDT | 26.00 | 8.46 | 8.70 | 8.85 | 0.00 | - | 10 | 162 | 64.26% |
| VIX231220P00027000 | 2023-09-26 2:57PM CDT | 27.00 | 9.20 | 9.60 | 9.75 | 0.00 | - | 2 | 272 | 61.82% |
| VIX231220P00028000 | 2023-09-29 12:37PM CDT | 28.00 | 10.71 | 10.50 | 10.65 | +0.64 | +6.36% | 1 | 102 | 56.64% |
| VIX231220P00029000 | 2023-09-25 2:38PM CDT | 29.00 | 11.68 | 11.45 | 11.60 | 0.00 | - | 1 | 84 | 52.73% |
| VIX231220P00030000 | 2023-09-27 1:48PM CDT | 30.00 | 12.00 | 12.35 | 12.50 | 0.00 | - | 9 | 335 | 50.00% |
| VIX231220P00031000 | 2023-08-29 9:37AM CDT | 31.00 | 13.70 | 14.50 | 14.70 | 0.00 | - | 1 | 4 | 121.97% |
| VIX231220P00032000 | 2023-09-18 12:13PM CDT | 32.00 | 15.68 | 14.20 | 14.40 | 0.00 | - | 15 | 92 | 0.00% |
| VIX231220P00033000 | 2023-06-30 1:19PM CDT | 33.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231220P00034000 | 2023-09-27 12:21PM CDT | 34.00 | 15.25 | 16.10 | 16.25 | 0.00 | - | 4 | 31 | 0.00% |
| VIX231220P00035000 | 2023-09-21 9:24AM CDT | 35.00 | 17.65 | 17.05 | 17.20 | 0.00 | - | 1 | 33 | 0.00% |
| VIX231220P00036000 | 2023-06-06 1:32PM CDT | 36.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX231220P00037000 | 2023-09-01 3:06AM CDT | 37.00 | 19.90 | 18.95 | 19.15 | 0.00 | - | 1 | 1 | 0.00% |
| VIX231220P00038000 | 2023-09-07 8:47AM CDT | 38.00 | 20.45 | 19.95 | 20.10 | 0.00 | - | 1 | 18 | 0.00% |
| VIX231220P00040000 | 2023-09-19 11:43AM CDT | 40.00 | 22.99 | 21.85 | 22.00 | 0.00 | - | 4 | 58 | 0.00% |
| VIX231220P00042500 | 2023-06-07 9:33AM CDT | 42.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX231220P00045000 | 2023-08-28 9:56AM CDT | 45.00 | 26.64 | 27.90 | 28.10 | 0.00 | - | - | 1 | 133.98% |
| VIX231220P00047500 | 2023-08-14 8:47AM CDT | 47.50 | 28.85 | 30.35 | 30.50 | 0.00 | - | - | 1 | 134.38% |
| VIX231220P00050000 | 2023-09-19 11:43AM CDT | 50.00 | 32.70 | 31.55 | 31.75 | 0.00 | - | 5 | 60 | 0.00% |
| VIX231220P00055000 | 2023-06-29 11:23AM CDT | 55.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX231220P00060000 | 2023-09-18 10:44AM CDT | 60.00 | 42.86 | 41.35 | 41.55 | 0.00 | - | 5 | 75 | 0.00% |
| VIX231220P00070000 | 2023-08-31 8:37AM CDT | 70.00 | 51.55 | 51.15 | 51.35 | 0.00 | - | 1 | 3 | 0.00% |
| VIX231220P00080000 | 2023-09-21 8:53AM CDT | 80.00 | 61.44 | 61.00 | 61.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX231220P00120000 | 2023-09-20 9:54AM CDT | 120.00 | 101.88 | 100.45 | 100.65 | 0.00 | - | - | 2 | 0.00% |
| VIX231220P00130000 | 2023-05-30 3:15AM CDT | 130.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX231220P00150000 | 2023-08-28 1:19AM CDT | 150.00 | 129.10 | 131.00 | 131.25 | 0.00 | - | 69 | 84 | 0.00% |
| VIX231220P00180000 | 2023-09-25 2:51PM CDT | 180.00 | 159.94 | 159.70 | 159.90 | 0.00 | - | 61 | 136 | 0.00% |
© 2023 Yahoo. All rights reserved.
