Singapore markets close in 25 minutes
Straits Times Index
3,268.70 +43.53 (+1.35%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,060.83 +36.96 (+0.46%) Bitcoin USD
66,111.79 -75.31 (-0.11%) CMC Crypto 200
1,392.45 -22.31 (-1.58%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 03:20AM CDT. Market open.
Callsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424C00010000 | 2024-04-19 10:11AM CDT | 10.00 | 8.25 | 6.45 | 7.36 | 0.00 | - | 2 | 0 | 587.50% |
| VIXW240424C00011000 | 2024-04-12 12:58PM CDT | 11.00 | 6.48 | 5.45 | 6.36 | 0.00 | - | 40 | 0 | 500.00% |
| VIXW240424C00011500 | 2024-04-10 11:14AM CDT | 11.50 | 4.50 | 4.95 | 5.86 | 0.00 | - | 1 | 0 | 459.38% |
| VIXW240424C00012000 | 2024-04-12 12:48PM CDT | 12.00 | 5.50 | 4.44 | 5.36 | 0.00 | - | 2 | 0 | 417.19% |
| VIXW240424C00012500 | 2024-04-05 11:04AM CDT | 12.50 | 3.40 | 3.95 | 4.86 | 0.00 | - | 5 | 0 | 380.47% |
| VIXW240424C00013000 | 2024-04-19 11:53AM CDT | 13.00 | 5.63 | 3.45 | 4.36 | 0.00 | - | 3 | 0 | 342.97% |
| VIXW240424C00013500 | 2024-04-22 10:38AM CDT | 13.50 | 4.37 | 2.95 | 3.86 | 0.00 | - | 1 | 0 | 305.47% |
| VIXW240424C00014000 | 2024-04-22 2:16PM CDT | 14.00 | 2.91 | 2.44 | 3.35 | 0.00 | - | 6 | 0 | 265.63% |
| VIXW240424C00014500 | 2024-04-22 8:40AM CDT | 14.50 | 3.30 | 1.95 | 2.86 | 0.00 | - | 1 | 0 | 232.81% |
| VIXW240424C00015000 | 2024-04-22 2:55PM CDT | 15.00 | 2.14 | 1.40 | 2.41 | 0.00 | - | 42 | 0 | 196.09% |
| VIXW240424C00016000 | 2024-04-22 2:09PM CDT | 16.00 | 0.95 | 0.55 | 1.34 | 0.00 | - | 161 | 0 | 128.91% |
| VIXW240424C00017000 | 2024-04-22 2:35PM CDT | 17.00 | 0.56 | 0.06 | 0.59 | 0.00 | - | 593 | 0 | 103.13% |
| VIXW240424C00018000 | 2024-04-22 3:06PM CDT | 18.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 1,164 | 0 | 117.19% |
| VIXW240424C00019000 | 2024-04-22 2:58PM CDT | 19.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 1,366 | 0 | 150.78% |
| VIXW240424C00020000 | 2024-04-22 1:49PM CDT | 20.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2,215 | 0 | 165.63% |
| VIXW240424C00021000 | 2024-04-22 3:01PM CDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 139 | 0 | 190.63% |
| VIXW240424C00022000 | 2024-04-22 1:06PM CDT | 22.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 102 | 0 | 214.06% |
| VIXW240424C00023000 | 2024-04-22 1:34PM CDT | 23.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 18 | 0 | 235.94% |
| VIXW240424C00024000 | 2024-04-22 3:13PM CDT | 24.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 73 | 0 | 259.38% |
| VIXW240424C00025000 | 2024-04-22 2:40PM CDT | 25.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1,141 | 0 | 271.88% |
| VIXW240424C00026000 | 2024-04-22 2:23PM CDT | 26.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 159 | 0 | 290.63% |
| VIXW240424C00027000 | 2024-04-22 7:22AM CDT | 27.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 312.50% |
| VIXW240424C00028000 | 2024-04-22 6:51AM CDT | 28.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 331.25% |
| VIXW240424C00029000 | 2024-04-22 8:30AM CDT | 29.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 350.00% |
| VIXW240424C00030000 | 2024-04-22 1:07PM CDT | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 56 | 0 | 365.63% |
| VIXW240424C00031000 | 2024-04-18 8:37AM CDT | 31.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 100 | 0 | 381.25% |
| VIXW240424C00032000 | 2024-04-19 10:52AM CDT | 32.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 100 | 0 | 396.88% |
| VIXW240424C00033000 | 2024-04-22 8:30AM CDT | 33.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 0 | 421.88% |
| VIXW240424C00034000 | 2024-04-22 8:31AM CDT | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 428.13% |
| VIXW240424C00035000 | 2024-04-22 9:08AM CDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 102 | 0 | 443.75% |
| VIXW240424C00036000 | 2024-04-22 8:31AM CDT | 36.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 456.25% |
| VIXW240424C00037000 | 2024-04-18 10:53AM CDT | 37.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 468.75% |
| VIXW240424C00038000 | 2024-04-22 8:31AM CDT | 38.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 481.25% |
| VIXW240424C00039000 | 2024-04-18 10:08AM CDT | 39.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 39 | 0 | 493.75% |
| VIXW240424C00040000 | 2024-04-22 12:54PM CDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 0 | 412.50% |
| VIXW240424C00042500 | 2024-04-22 8:30AM CDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 437.50% |
| VIXW240424C00045000 | 2024-04-22 8:30AM CDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 462.50% |
| VIXW240424C00047500 | 2024-04-19 10:47AM CDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 0 | 487.50% |
| VIXW240424C00050000 | 2024-04-22 8:41AM CDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 0 | 500.00% |
| VIXW240424C00055000 | 2024-04-18 2:40PM CDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 550.00% |
| VIXW240424C00060000 | 2024-04-18 8:52AM CDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 575.00% |
| VIXW240424C00065000 | 2024-04-17 9:51AM CDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 600.00% |
| VIXW240424C00070000 | 2024-04-15 11:04AM CDT | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 756.25% |
| VIXW240424C00095000 | 2024-03-18 8:59AM CDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424P00011000 | 2024-04-18 10:14AM CDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 225.00% |
| VIXW240424P00011500 | 2024-04-09 11:04AM CDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 200.00% |
| VIXW240424P00012000 | 2024-04-22 12:35PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 181.25% |
| VIXW240424P00012500 | 2024-04-22 12:28PM CDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 162.50% |
| VIXW240424P00013000 | 2024-04-22 9:47AM CDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 137.50% |
| VIXW240424P00013500 | 2024-04-19 10:05AM CDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 118.75% |
| VIXW240424P00014000 | 2024-04-22 2:47PM CDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 100.00% |
| VIXW240424P00014500 | 2024-04-22 9:28AM CDT | 14.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 112.50% |
| VIXW240424P00015000 | 2024-04-22 1:40PM CDT | 15.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 305 | 0 | 92.19% |
| VIXW240424P00016000 | 2024-04-22 2:57PM CDT | 16.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 971 | 0 | 61.72% |
| VIXW240424P00017000 | 2024-04-22 2:59PM CDT | 17.00 | 0.37 | 0.14 | 0.58 | 0.00 | - | 1,096 | 0 | 64.45% |
| VIXW240424P00018000 | 2024-04-22 2:55PM CDT | 18.00 | 0.97 | 0.86 | 1.64 | 0.00 | - | 310 | 0 | 138.28% |
| VIXW240424P00019000 | 2024-04-22 3:02PM CDT | 19.00 | 1.97 | 1.75 | 2.60 | 0.00 | - | 83 | 0 | 174.22% |
| VIXW240424P00020000 | 2024-04-22 2:16PM CDT | 20.00 | 3.10 | 2.71 | 3.59 | 0.00 | - | 39 | 0 | 211.72% |
| VIXW240424P00021000 | 2024-04-19 9:16AM CDT | 21.00 | 3.09 | 3.69 | 4.59 | 0.00 | - | 5 | 0 | 248.44% |
| VIXW240424P00022000 | 2024-04-16 8:59AM CDT | 22.00 | 4.49 | 4.65 | 5.58 | 0.00 | - | 5 | 0 | 277.34% |
| VIXW240424P00023000 | 2024-04-22 1:01PM CDT | 23.00 | 6.00 | 5.67 | 6.58 | 0.00 | - | 7 | 0 | 308.59% |
| VIXW240424P00024000 | 2024-04-22 2:19PM CDT | 24.00 | 6.95 | 6.66 | 7.57 | 0.00 | - | 3 | 0 | 331.25% |
| VIXW240424P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 6.73 | 7.65 | 8.56 | 0.00 | - | 4 | 0 | 353.13% |
| VIXW240424P00026000 | 2024-04-22 2:16PM CDT | 26.00 | 9.18 | 8.65 | 9.56 | 0.00 | - | 15 | 0 | 377.34% |
| VIXW240424P00027000 | 2024-04-16 2:04PM CDT | 27.00 | 9.48 | 9.65 | 10.56 | 0.00 | - | - | 0 | 400.78% |
| VIXW240424P00028000 | 2024-04-11 11:40AM CDT | 28.00 | 12.10 | 10.66 | 11.57 | 0.00 | - | - | 0 | 429.69% |
| VIXW240424P00029000 | 2024-04-15 1:13PM CDT | 29.00 | 11.14 | 11.66 | 12.57 | 0.00 | - | 5 | 0 | 450.78% |
| VIXW240424P00030000 | 2024-04-22 9:28AM CDT | 30.00 | 12.20 | 12.63 | 13.57 | 0.00 | - | 20 | 0 | 471.88% |
| VIXW240424P00035000 | 2024-04-10 9:18AM CDT | 35.00 | 18.92 | 17.66 | 18.57 | 0.00 | - | - | 0 | 560.94% |
| VIXW240424P00075000 | 2024-04-16 2:09PM CDT | 75.00 | 57.00 | 57.64 | 58.56 | 0.00 | - | - | 0 | 946.88% |
| VIXW240424P00090000 | 2024-04-09 11:46AM CDT | 90.00 | 73.99 | 72.65 | 73.56 | 0.00 | - | - | 0 | 1,031.25% |
| VIXW240424P00100000 | 2024-04-09 2:22PM CDT | 100.00 | 84.06 | 82.64 | 83.55 | 0.00 | - | 4 | 0 | 1,068.75% |
© 2024 Yahoo. All rights reserved.