Singapore markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
11.93-0.84 (-6.58%)
At close: 03:15PM CDT
In the money
Show:ListStraddle
Callsfor18 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX241218C000100002024-05-24 2:52PM CDT10.006.756.357.35-0.20-2.88%79424193.36%
VIX241218C000105002024-05-23 1:20PM CDT10.506.395.656.900.00-1154176.56%
VIX241218C000110002024-05-23 8:32AM CDT11.005.855.206.500.00-2259166.31%
VIX241218C000115002024-05-24 9:00AM CDT11.505.604.756.05+0.25+4.67%135155.76%
VIX241218C000120002024-05-24 11:15AM CDT12.004.954.355.70-0.25-4.81%14364148.10%
VIX241218C000125002024-05-24 12:55PM CDT12.504.803.955.350.00-641,073140.67%
VIX241218C000130002024-05-24 3:01PM CDT13.004.453.605.05-0.10-2.20%6503134.96%
VIX241218C000135002024-05-22 11:34AM CDT13.504.103.304.800.00-1102130.76%
VIX241218C000140002024-05-24 2:17PM CDT14.003.833.054.55-0.22-5.43%3408127.25%
VIX241218C000145002024-05-24 2:38PM CDT14.503.652.814.35+0.15+4.29%239124.56%
VIX241218C000150002024-05-24 1:06PM CDT15.003.502.604.15-0.10-2.78%3583122.17%
VIX241218C000160002024-05-24 1:46PM CDT16.003.062.473.80-0.14-4.38%301,106121.88%
VIX241218C000170002024-05-24 1:30PM CDT17.002.801.933.50-0.01-0.36%33170115.92%
VIX241218C000180002024-05-24 9:16AM CDT18.002.491.753.25-0.16-6.04%11775115.23%
VIX241218C000190002024-05-24 2:46PM CDT19.002.331.473.00-0.12-4.90%5840112.70%
VIX241218C000200002024-05-24 1:38PM CDT20.002.131.502.82+0.01+0.47%131,130115.04%
VIX241218C000210002024-05-24 1:37PM CDT21.001.971.122.67+0.09+4.79%258111.62%
VIX241218C000220002024-05-23 1:02PM CDT22.001.720.982.53-0.21-10.88%18,687111.33%
VIX241218C000230002024-05-22 9:19AM CDT23.001.660.852.410.00-17111.18%
VIX241218C000240002024-05-24 11:57AM CDT24.001.510.742.30-0.06-3.82%50108111.18%
VIX241218C000250002024-05-24 12:32PM CDT25.001.480.632.21+0.13+9.63%177,053111.23%
VIX241218C000260002024-05-22 9:14AM CDT26.001.350.542.130.00-30163111.43%
VIX241218C000270002024-05-22 9:17AM CDT27.001.300.452.050.00-3142111.48%
VIX241218C000280002024-05-21 1:26PM CDT28.001.060.371.980.00-41578111.57%
VIX241218C000290002024-05-15 10:18AM CDT29.001.050.301.920.00-160188111.82%
VIX241218C000300002024-05-24 11:49AM CDT30.001.130.831.86+0.01+0.89%211,567121.97%
VIX241218C000310002024-05-20 2:06PM CDT31.001.000.171.800.00-164112.01%
VIX241218C000320002024-05-20 9:10AM CDT32.000.960.121.750.00-1169112.31%
VIX241218C000330002024-05-10 11:47AM CDT33.000.960.801.700.00-820125.39%
VIX241218C000340002024-05-15 8:35AM CDT34.000.880.021.650.00-12112.45%
VIX241218C000350002024-05-22 12:16PM CDT35.000.780.001.610.00-121113.14%
VIX241218C000360002024-05-09 1:13PM CDT36.000.910.001.560.00-1101113.87%
VIX241218C000370002024-05-23 9:40AM CDT37.000.690.001.520.00-4116114.80%
VIX241218C000400002024-05-23 2:31PM CDT40.000.650.001.41-0.11-14.47%107,355117.24%
VIX241218C000425002024-05-24 9:49AM CDT42.500.550.001.33-0.08-12.70%159119.14%
VIX241218C000450002024-05-22 1:45PM CDT45.000.500.001.250.00-212120.61%
VIX241218C000475002024-05-08 3:00PM CDT47.500.570.001.190.00-45122.27%
VIX241218C000500002024-05-24 2:58PM CDT50.000.490.201.12-0.05-9.26%51,901128.22%
VIX241218C000550002024-05-23 10:21AM CDT55.000.370.001.010.00-200401125.88%
VIX241218C000600002024-05-23 11:30AM CDT60.000.340.000.920.00-297128.03%
VIX241218C000650002024-04-25 8:31AM CDT65.000.450.000.850.00-6078130.18%
VIX241218C000700002024-05-16 9:55AM CDT70.000.290.000.780.00-5170131.84%
VIX241218C000750002024-04-04 2:01PM CDT75.000.450.020.490.00-11125.59%
VIX241218C000800002024-05-17 11:27AM CDT80.000.200.000.680.00-3120135.16%
VIX241218C000850002024-04-10 9:53AM CDT85.000.310.000.000.00-1350.00%
VIX241218C000900002024-05-06 11:30AM CDT90.000.110.000.610.00-3041138.28%
VIX241218C000950002024-04-04 2:04PM CDT95.000.290.000.390.00-22131.25%
VIX241218C001000002024-05-22 12:10PM CDT100.000.140.030.560.00-500823142.38%
VIX241218C001100002024-05-17 2:08PM CDT110.000.150.000.520.00-400400143.95%
VIX241218C001200002024-05-09 12:47PM CDT120.000.140.000.490.00-300301146.48%
VIX241218C001300002024-04-12 9:46AM CDT130.000.370.000.000.00-101050.00%
VIX241218C001500002024-05-22 12:10PM CDT150.000.100.040.430.00-571155.47%
VIX241218C001700002024-05-22 12:10PM CDT170.000.080.000.400.00-541157.23%
VIX241218C001800002024-05-22 12:10PM CDT180.000.080.030.390.00-517160.74%
Putsfor18 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX241218P000100002024-04-11 9:08AM CDT10.000.100.000.000.00-17216.25%
VIX241218P000105002024-05-13 8:30AM CDT10.500.070.000.41+0.02+40.00%1010028.61%
VIX241218P000110002024-05-17 2:30PM CDT11.000.100.000.490.00-15225.54%
VIX241218P000115002024-05-20 1:43PM CDT11.500.140.000.600.00-1975022.66%
VIX241218P000120002024-05-23 12:05PM CDT12.000.290.000.000.00-2510.00%
VIX241218P000125002024-05-22 2:11PM CDT12.500.440.000.910.00-1016515.87%
VIX241218P000130002024-05-23 2:00PM CDT13.000.600.001.120.00-46419.57%
VIX241218P000135002024-05-17 2:45PM CDT13.500.810.141.350.00-11070.00%
VIX241218P000140002024-05-15 1:30PM CDT14.000.900.331.050.00-7508540.00%
VIX241218P000145002024-05-24 2:45PM CDT14.501.310.561.89-0.05-3.68%1460.00%
VIX241218P000150002024-05-23 2:31PM CDT15.001.540.821.500.00-54870.00%
VIX241218P000160002024-05-24 1:16PM CDT16.002.201.402.83-0.05-2.22%17200.00%
VIX241218P000170002024-05-24 11:57AM CDT17.002.742.043.55-0.05-1.79%322,1980.00%
VIX241218P000180002024-05-24 2:43PM CDT18.003.503.404.30-0.10-2.78%232,1230.00%
VIX241218P000190002024-05-24 2:41PM CDT19.004.253.454.50-0.03-0.70%31500.00%
VIX241218P000200002024-05-23 2:00PM CDT20.005.004.905.30+0.05+1.01%1610.00%
VIX241218P000210002024-05-23 2:14PM CDT21.005.805.056.100.00-1620.00%
VIX241218P000220002024-05-23 2:26PM CDT22.006.735.856.900.00-12690.00%
VIX241218P000230002024-05-23 11:40AM CDT23.007.556.708.350.00-3560.00%
VIX241218P000250002024-05-23 9:10AM CDT25.009.208.409.500.00-22680.00%
VIX241218P000280002024-04-18 12:21PM CDT28.0010.5511.6512.500.00--170.00%
VIX241218P000300002024-05-15 10:09AM CDT30.0013.5512.8014.500.00-12280.00%
VIX241218P000350002024-05-14 9:48AM CDT35.0017.8517.4019.250.00--10.00%
VIX241218P000400002024-03-28 9:36AM CDT40.0021.550.000.000.00-20200.00%
VIX241218P000450002024-04-10 9:48AM CDT45.0026.0026.7027.950.00-320.00%
VIX241218P000650002024-03-28 8:30AM CDT65.0048.050.000.000.00-60600.00%
VIX241218P000700002024-04-29 12:33PM CDT70.0050.8550.9552.450.00-1110.00%
VIX241218P000750002024-03-28 8:30AM CDT75.0057.550.000.000.00-1101100.00%
VIX241218P000800002024-03-28 8:30AM CDT80.0062.250.000.000.00-50500.00%
VIX241218P000900002024-03-28 8:30AM CDT90.0071.850.000.000.00-60600.00%
VIX241218P000950002024-03-28 8:30AM CDT95.0076.600.000.000.00-1001000.00%
VIX241218P001000002024-05-17 2:53PM CDT100.0080.6080.0081.300.00-1620.00%
VIX241218P001100002024-03-28 8:30AM CDT110.0091.000.000.000.00-50500.00%
VIX241218P001200002024-03-28 8:30AM CDT120.00100.550.000.000.00-1001000.00%
VIX241218P001300002024-03-28 8:30AM CDT130.00110.150.000.000.00-1001000.00%
VIX241218P001400002024-03-28 8:30AM CDT140.00119.750.000.000.00-1101100.00%
VIX241218P001500002024-04-18 10:02AM CDT150.00126.50128.80129.450.00-11020.00%
VIX241218P001800002024-05-15 10:16AM CDT180.00157.70157.50158.750.00--10.00%