Singapore markets close in 5 hours 13 minutes
Straits Times Index
3,224.32 +17.33 (+0.54%) Nikkei
31,836.24 -36.28 (-0.11%) Hang Seng
17,787.00 +413.97 (+2.38%) FTSE 100
7,601.85 +8.63 (+0.11%) Bitcoin USD
26,938.87 +582.17 (+2.21%) CMC Crypto 200
578.45 +13.66 (+2.42%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor14 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240214C00010000 | 2023-09-27 10:24AM CDT | 10.00 | 9.71 | 8.70 | 9.10 | 0.00 | - | 2 | 0 | 133.50% |
| VIX240214C00010500 | 2023-09-22 10:54AM CDT | 10.50 | 8.15 | 8.25 | 8.60 | 0.00 | - | - | 0 | 126.32% |
| VIX240214C00011000 | 2023-09-27 1:21PM CDT | 11.00 | 8.86 | 7.75 | 8.15 | 0.00 | - | 4 | 0 | 119.48% |
| VIX240214C00012000 | 2023-09-27 12:21PM CDT | 12.00 | 8.00 | 6.80 | 7.20 | 0.00 | - | 1 | 0 | 106.54% |
| VIX240214C00013000 | 2023-09-27 1:07PM CDT | 13.00 | 7.05 | 5.95 | 6.35 | 0.00 | - | 2 | 0 | 97.66% |
| VIX240214C00013500 | 2023-09-28 8:42AM CDT | 13.50 | 6.25 | 5.55 | 5.95 | 0.00 | - | 5 | 0 | 93.95% |
| VIX240214C00014000 | 2023-09-28 10:58AM CDT | 14.00 | 5.50 | 5.20 | 5.60 | 0.00 | - | 3 | 0 | 91.70% |
| VIX240214C00014500 | 2023-09-26 2:50PM CDT | 14.50 | 5.76 | 4.85 | 5.25 | 0.00 | - | 2 | 0 | 89.26% |
| VIX240214C00015000 | 2023-09-28 11:39AM CDT | 15.00 | 4.80 | 4.55 | 4.95 | 0.00 | - | 115 | 0 | 87.99% |
| VIX240214C00016000 | 2023-09-27 2:38PM CDT | 16.00 | 4.75 | 4.05 | 4.40 | 0.00 | - | 126 | 0 | 86.72% |
| VIX240214C00017000 | 2023-09-25 3:09PM CDT | 17.00 | 3.70 | 3.60 | 3.95 | 0.00 | - | 7 | 0 | 86.23% |
| VIX240214C00018000 | 2023-09-28 12:46PM CDT | 18.00 | 3.55 | 3.20 | 3.60 | 0.00 | - | 17 | 0 | 86.57% |
| VIX240214C00019000 | 2023-09-28 10:47AM CDT | 19.00 | 3.15 | 2.90 | 3.25 | 0.00 | - | 5,409 | 0 | 87.11% |
| VIX240214C00020000 | 2023-09-28 12:42PM CDT | 20.00 | 2.94 | 2.63 | 2.95 | 0.00 | - | 70 | 0 | 87.79% |
| VIX240214C00021000 | 2023-09-27 11:41AM CDT | 21.00 | 3.05 | 2.39 | 2.71 | 0.00 | - | 5 | 0 | 88.75% |
| VIX240214C00022000 | 2023-09-28 12:32PM CDT | 22.00 | 2.48 | 2.18 | 2.51 | 0.00 | - | 11,502 | 0 | 89.89% |
| VIX240214C00023000 | 2023-09-28 9:47AM CDT | 23.00 | 2.30 | 2.00 | 2.32 | 0.00 | - | 1 | 0 | 90.92% |
| VIX240214C00024000 | 2023-09-27 10:11AM CDT | 24.00 | 2.33 | 1.84 | 2.16 | 0.00 | - | 1 | 0 | 91.99% |
| VIX240214C00025000 | 2023-09-28 1:44PM CDT | 25.00 | 1.92 | 1.70 | 2.02 | 0.00 | - | 11 | 0 | 93.16% |
| VIX240214C00026000 | 2023-09-27 11:51AM CDT | 26.00 | 2.08 | 1.58 | 1.90 | 0.00 | - | 1 | 0 | 94.43% |
| VIX240214C00027000 | 2023-09-26 9:14AM CDT | 27.00 | 1.70 | 1.47 | 1.78 | 0.00 | - | 400 | 0 | 95.41% |
| VIX240214C00028000 | 2023-09-27 10:22AM CDT | 28.00 | 1.78 | 1.37 | 1.68 | 0.00 | - | 1 | 0 | 96.53% |
| VIX240214C00029000 | 2023-09-25 10:03AM CDT | 29.00 | 1.46 | 1.28 | 1.59 | 0.00 | - | 25 | 0 | 97.61% |
| VIX240214C00030000 | 2023-09-27 2:38PM CDT | 30.00 | 1.53 | 1.20 | 1.51 | 0.00 | - | 15 | 0 | 98.68% |
| VIX240214C00031000 | 2023-09-26 10:32AM CDT | 31.00 | 1.36 | 1.12 | 1.43 | 0.00 | - | 3 | 0 | 99.51% |
| VIX240214C00032000 | 2023-09-26 11:43AM CDT | 32.00 | 1.26 | 1.06 | 1.37 | 0.00 | - | 3 | 0 | 100.68% |
| VIX240214C00033000 | 2023-09-28 10:14AM CDT | 33.00 | 1.24 | 0.99 | 1.30 | 0.00 | - | 94 | 0 | 101.42% |
| VIX240214C00034000 | 2023-06-29 8:40AM CDT | 34.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VIX240214C00035000 | 2023-09-28 1:11PM CDT | 35.00 | 1.07 | 0.89 | 1.20 | 0.00 | - | 51 | 0 | 103.52% |
| VIX240214C00036000 | 2023-09-28 1:02PM CDT | 36.00 | 1.05 | 0.84 | 1.15 | 0.00 | - | 50 | 0 | 104.30% |
| VIX240214C00037000 | 2023-09-27 12:18PM CDT | 37.00 | 1.13 | 0.79 | 1.10 | 0.00 | - | 100 | 133 | 104.98% |
| VIX240214C00038000 | 2023-09-22 8:38AM CDT | 38.00 | 0.86 | 0.75 | 1.06 | 0.00 | - | 4 | 0 | 105.86% |
| VIX240214C00039000 | 2023-09-28 12:42PM CDT | 39.00 | 0.91 | 0.72 | 1.02 | 0.00 | - | 10 | 0 | 106.74% |
| VIX240214C00040000 | 2023-09-28 9:39AM CDT | 40.00 | 0.90 | 0.68 | 0.99 | 0.00 | - | 125 | 0 | 107.52% |
| VIX240214C00042500 | 2023-09-08 2:06PM CDT | 42.50 | 0.71 | 0.60 | 0.91 | 0.00 | - | 10 | 0 | 109.38% |
| VIX240214C00045000 | 2023-09-27 12:41PM CDT | 45.00 | 0.83 | 0.54 | 0.84 | 0.00 | - | 1 | 0 | 111.23% |
| VIX240214C00047500 | 2023-09-26 9:18AM CDT | 47.50 | 0.65 | 0.48 | 0.79 | 0.00 | - | 1 | 0 | 112.99% |
| VIX240214C00050000 | 2023-09-28 8:56AM CDT | 50.00 | 0.61 | 0.59 | 0.74 | 0.00 | - | 93 | 0 | 118.02% |
| VIX240214C00055000 | 2023-09-28 9:41AM CDT | 55.00 | 0.54 | 0.35 | 0.66 | 0.00 | - | 4 | 0 | 117.48% |
| VIX240214C00060000 | 2023-09-28 11:24AM CDT | 60.00 | 0.45 | 0.40 | 0.59 | 0.00 | - | 5 | 0 | 122.95% |
| VIX240214C00065000 | 2023-09-26 2:54PM CDT | 65.00 | 0.45 | 0.23 | 0.54 | 0.00 | - | 10,003 | 0 | 122.17% |
| VIX240214C00070000 | 2023-09-27 10:19AM CDT | 70.00 | 0.38 | 0.35 | 0.49 | 0.00 | - | 1 | 0 | 129.00% |
| VIX240214C00075000 | 2023-09-26 2:40PM CDT | 75.00 | 0.33 | 0.16 | 0.46 | 0.00 | - | 3 | 0 | 126.37% |
| VIX240214C00080000 | 2023-09-28 11:08AM CDT | 80.00 | 0.28 | 0.12 | 0.43 | 0.00 | - | 5 | 0 | 127.73% |
| VIX240214C00085000 | 2023-09-26 9:08AM CDT | 85.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 0 | 129.30% |
| VIX240214C00090000 | 2023-06-16 11:09AM CDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX240214C00095000 | 2023-05-31 2:37PM CDT | 95.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIX240214C00100000 | 2023-09-27 2:21PM CDT | 100.00 | 0.23 | 0.10 | 0.34 | 0.00 | - | 112 | 0 | 136.13% |
| VIX240214C00110000 | 2023-09-20 9:09AM CDT | 110.00 | 0.15 | 0.01 | 0.31 | 0.00 | - | 20 | 0 | 135.16% |
| VIX240214C00120000 | 2023-09-07 2:58PM CDT | 120.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 0 | 138.28% |
| VIX240214C00130000 | 2023-09-28 8:43AM CDT | 130.00 | 0.13 | 0.07 | 0.28 | 0.00 | - | 1 | 0 | 146.09% |
| VIX240214C00140000 | 2023-09-11 2:14PM CDT | 140.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 5 | 0 | 144.34% |
| VIX240214C00150000 | 2023-09-14 2:37PM CDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 95 | 0 | 147.27% |
| VIX240214C00170000 | 2023-09-11 12:16PM CDT | 170.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 10 | 0 | 152.15% |
| VIX240214C00180000 | 2023-09-27 1:37PM CDT | 180.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 138 | 0 | 155.08% |
Putsfor14 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240214P00010000 | 2023-06-15 1:30PM CDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VIX240214P00011000 | 2023-09-21 11:54AM CDT | 11.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 0 | 54.00% |
| VIX240214P00012000 | 2023-09-27 1:07PM CDT | 12.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 133 | 43.56% |
| VIX240214P00012500 | 2023-09-15 11:48AM CDT | 12.50 | 0.18 | 0.00 | 0.28 | 0.00 | - | 5 | 0 | 47.27% |
| VIX240214P00013000 | 2023-09-27 11:59AM CDT | 13.00 | 0.16 | 0.04 | 0.35 | 0.00 | - | 20 | 0 | 46.29% |
| VIX240214P00013500 | 2023-09-26 2:18PM CDT | 13.50 | 0.25 | 0.14 | 0.44 | 0.00 | - | 4 | 0 | 45.70% |
| VIX240214P00014000 | 2023-09-26 2:39PM CDT | 14.00 | 0.37 | 0.27 | 0.57 | 0.00 | - | 13 | 0 | 45.90% |
| VIX240214P00014500 | 2023-09-26 11:10AM CDT | 14.50 | 0.54 | 0.42 | 0.73 | 0.00 | - | 6 | 0 | 46.39% |
| VIX240214P00015000 | 2023-09-27 11:05AM CDT | 15.00 | 0.64 | 0.61 | 0.91 | 0.00 | - | 200 | 0 | 46.68% |
| VIX240214P00016000 | 2023-09-27 11:09AM CDT | 16.00 | 1.06 | 1.05 | 1.36 | 0.00 | - | 10 | 0 | 47.90% |
| VIX240214P00017000 | 2023-09-26 11:07AM CDT | 17.00 | 1.61 | 1.58 | 1.89 | 0.00 | - | 3 | 0 | 48.83% |
| VIX240214P00018000 | 2023-09-28 10:47AM CDT | 18.00 | 2.27 | 2.17 | 2.49 | 0.00 | - | 4 | 0 | 49.51% |
| VIX240214P00019000 | 2023-09-28 10:20AM CDT | 19.00 | 2.85 | 2.83 | 3.15 | 0.00 | - | 5,405 | 0 | 49.90% |
| VIX240214P00020000 | 2023-09-28 12:09PM CDT | 20.00 | 3.60 | 3.50 | 3.90 | 0.00 | - | 3 | 0 | 51.07% |
| VIX240214P00021000 | 2023-09-26 11:03AM CDT | 21.00 | 4.23 | 4.25 | 4.60 | 0.00 | - | 2,500 | 0 | 49.66% |
| VIX240214P00022000 | 2023-09-26 2:53PM CDT | 22.00 | 4.85 | 5.00 | 5.40 | 0.00 | - | 8 | 0 | 49.56% |
| VIX240214P00023000 | 2023-09-28 2:47PM CDT | 23.00 | 5.95 | 5.80 | 6.20 | 0.00 | - | 1 | 0 | 48.19% |
| VIX240214P00024000 | 2023-09-28 9:31AM CDT | 24.00 | 6.50 | 6.65 | 7.00 | 0.00 | - | 2 | 0 | 45.22% |
| VIX240214P00025000 | 2023-09-27 12:28PM CDT | 25.00 | 7.03 | 7.45 | 7.85 | 0.00 | - | 15 | 0 | 41.99% |
| VIX240214P00026000 | 2023-09-27 8:52AM CDT | 26.00 | 8.15 | 8.35 | 8.70 | 0.00 | - | 1 | 0 | 33.40% |
| VIX240214P00027000 | 2023-09-22 11:54AM CDT | 27.00 | 9.50 | 9.20 | 9.55 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240214P00028000 | 2023-09-27 11:05AM CDT | 28.00 | 9.60 | 10.05 | 10.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00029000 | 2023-09-27 9:00AM CDT | 29.00 | 10.80 | 10.95 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00030000 | 2023-09-28 10:41AM CDT | 30.00 | 11.90 | 11.85 | 12.25 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240214P00033000 | 2023-06-08 9:32AM CDT | 33.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00034000 | 2023-08-21 11:56AM CDT | 34.00 | 14.75 | 16.15 | 16.45 | 0.00 | - | 6 | 21 | 0.00% |
| VIX240214P00035000 | 2023-09-26 12:00PM CDT | 35.00 | 16.30 | 16.45 | 16.85 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240214P00036000 | 2023-09-28 2:27PM CDT | 36.00 | 17.50 | 17.35 | 17.75 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240214P00040000 | 2023-09-13 11:17AM CDT | 40.00 | 22.00 | 21.15 | 21.50 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240214P00042500 | 2023-06-26 2:44PM CDT | 42.50 | 21.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00045000 | 2023-06-28 2:32PM CDT | 45.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00060000 | 2023-06-20 10:17AM CDT | 60.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00070000 | 2023-09-18 9:02AM CDT | 70.00 | 50.65 | 50.00 | 50.40 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00110000 | 2023-07-05 12:52PM CDT | 110.00 | 86.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240214P00150000 | 2023-09-20 8:38AM CDT | 150.00 | 129.00 | 128.10 | 128.50 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00180000 | 2023-08-21 12:35PM CDT | 180.00 | 155.60 | 157.80 | 158.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
