Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,429.75 +687.10 (+1.77%) CMC Crypto 200
802.76 +11.20 (+1.41%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CST
Callsfor6 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231206C00010000 | 2023-11-30 2:41PM CST | 10.00 | 3.18 | 1.98 | 4.43 | -0.27 | -7.83% | 1 | 5 | 295.70% |
| VIXW231206C00011000 | 2023-11-30 8:32AM CST | 11.00 | 2.64 | 0.97 | 3.45 | 0.00 | - | 1 | 113 | 223.44% |
| VIXW231206C00012000 | 2023-12-01 2:43PM CST | 12.00 | 1.29 | 0.00 | 2.51 | -0.46 | -26.29% | 34 | 433 | 157.81% |
| VIXW231206C00012500 | 2023-12-01 2:44PM CST | 12.50 | 0.80 | 0.00 | 2.08 | -0.07 | -8.05% | 51 | 219 | 166.21% |
| VIXW231206C00013000 | 2023-12-01 3:08PM CST | 13.00 | 0.50 | 0.00 | 1.60 | -0.07 | -12.28% | 434 | 1,123 | 162.89% |
| VIXW231206C00013500 | 2023-12-01 2:57PM CST | 13.50 | 0.26 | 0.00 | 0.00 | -0.24 | -48.00% | 157 | 1,122 | 12.50% |
| VIXW231206C00014000 | 2023-12-01 3:14PM CST | 14.00 | 0.22 | 0.00 | 0.00 | -0.08 | -26.67% | 266 | 968 | 25.00% |
| VIXW231206C00014500 | 2023-12-01 2:56PM CST | 14.50 | 0.14 | 0.00 | 1.04 | -0.16 | -53.33% | 59 | 317 | 196.09% |
| VIXW231206C00015000 | 2023-12-01 2:55PM CST | 15.00 | 0.11 | 0.00 | 0.96 | -0.08 | -42.11% | 247 | 1,325 | 209.77% |
| VIXW231206C00015500 | 2023-12-01 12:56PM CST | 15.50 | 0.12 | 0.00 | 0.87 | -0.03 | -20.00% | 25 | 351 | 219.92% |
| VIXW231206C00016000 | 2023-12-01 2:38PM CST | 16.00 | 0.09 | 0.01 | 0.79 | -0.05 | -35.71% | 125 | 737 | 230.47% |
| VIXW231206C00017000 | 2023-11-30 11:18AM CST | 17.00 | 0.05 | 0.00 | 0.62 | -0.08 | -61.54% | 2 | 717 | 241.41% |
| VIXW231206C00018000 | 2023-12-01 2:37PM CST | 18.00 | 0.05 | 0.00 | 0.53 | -0.04 | -44.44% | 21 | 570 | 257.03% |
| VIXW231206C00019000 | 2023-12-01 11:28AM CST | 19.00 | 0.03 | 0.00 | 0.47 | -0.05 | -62.50% | 2 | 384 | 273.44% |
| VIXW231206C00020000 | 2023-12-01 2:25PM CST | 20.00 | 0.04 | 0.00 | 0.43 | -0.01 | -20.00% | 5 | 889 | 289.84% |
| VIXW231206C00021000 | 2023-11-30 10:34AM CST | 21.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 24 | 204 | 305.08% |
| VIXW231206C00022000 | 2023-11-29 9:13AM CST | 22.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 3 | 115 | 320.31% |
| VIXW231206C00023000 | 2023-12-01 10:57AM CST | 23.00 | 0.03 | 0.00 | 0.37 | -0.02 | -40.00% | 27 | 171 | 336.72% |
| VIXW231206C00024000 | 2023-11-30 2:41PM CST | 24.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 25 | 314 | 349.22% |
| VIXW231206C00025000 | 2023-12-01 10:16AM CST | 25.00 | 0.02 | 0.00 | 0.34 | -0.02 | -50.00% | 12 | 211 | 363.28% |
| VIXW231206C00026000 | 2023-12-01 12:41PM CST | 26.00 | 0.02 | 0.00 | 0.33 | -0.03 | -60.00% | 6 | 34 | 375.78% |
| VIXW231206C00027000 | 2023-11-29 11:08AM CST | 27.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 320 | 387.50% |
| VIXW231206C00028000 | 2023-11-29 11:10AM CST | 28.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 15 | 27 | 398.44% |
| VIXW231206C00029000 | 2023-11-29 10:17AM CST | 29.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 100 | 120 | 411.72% |
| VIXW231206C00030000 | 2023-11-30 11:02AM CST | 30.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 701 | 804 | 421.09% |
| VIXW231206C00031000 | 2023-11-29 11:09AM CST | 31.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 50 | 432.81% |
| VIXW231206C00032000 | 2023-11-29 10:26AM CST | 32.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 100 | 137 | 441.41% |
| VIXW231206C00033000 | 2023-11-14 8:44AM CST | 33.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | - | 8 | 452.34% |
| VIXW231206C00035000 | 2023-12-01 12:13PM CST | 35.00 | 0.02 | 0.00 | 0.28 | +0.01 | +100.00% | 40 | 86 | 470.31% |
| VIXW231206C00036000 | 2023-11-29 1:30PM CST | 36.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 20 | 479.69% |
| VIXW231206C00037000 | 2023-11-09 12:06PM CST | 37.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | - | 5 | 485.94% |
| VIXW231206C00038000 | 2023-11-07 2:43PM CST | 38.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | - | 1 | 495.31% |
| VIXW231206C00039000 | 2023-11-22 2:47PM CST | 39.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 694 | 503.13% |
| VIXW231206C00040000 | 2023-12-01 10:57AM CST | 40.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 40 | 93 | 508.59% |
| VIXW231206C00042500 | 2023-11-24 11:47AM CST | 42.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 30 | 528.13% |
| VIXW231206C00047500 | 2023-11-15 11:09AM CST | 47.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 16 | 560.94% |
| VIXW231206C00050000 | 2023-11-27 9:06AM CST | 50.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 40 | 264 | 573.44% |
| VIXW231206C00060000 | 2023-11-10 12:12PM CST | 60.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 3 | 626.56% |
| VIXW231206C00075000 | 2023-11-13 2:03PM CST | 75.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 17 | 684.38% |
Putsfor6 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231206P00010000 | 2023-11-29 12:57PM CST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| VIXW231206P00010500 | 2023-11-24 10:29AM CST | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW231206P00011500 | 2023-11-29 8:37AM CST | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 25.00% |
| VIXW231206P00012500 | 2023-12-01 2:44PM CST | 12.50 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 133 | 1,866 | 3.13% |
| VIXW231206P00013000 | 2023-12-01 3:10PM CST | 13.00 | 0.21 | 0.00 | 1.23 | -0.05 | -19.23% | 192 | 2,021 | 67.58% |
| VIXW231206P00013500 | 2023-11-30 2:53PM CST | 13.50 | 0.57 | 0.00 | 0.00 | +0.12 | +26.67% | 2 | 1,918 | 0.00% |
| VIXW231206P00014000 | 2023-12-01 2:59PM CST | 14.00 | 1.00 | 0.07 | 2.23 | +0.20 | +25.00% | 118 | 1,419 | 232.81% |
| VIXW231206P00014500 | 2023-11-29 9:07AM CST | 14.50 | 1.54 | 0.16 | 2.72 | 0.00 | - | 1 | 72 | 256.64% |
| VIXW231206P00015000 | 2023-12-01 9:30AM CST | 15.00 | 1.81 | 0.62 | 3.20 | +0.16 | +9.70% | 150 | 183 | 275.78% |
| VIXW231206P00015500 | 2023-12-01 3:07PM CST | 15.50 | 2.48 | 1.10 | 3.66 | +0.10 | +4.20% | 1 | 196 | 289.84% |
| VIXW231206P00016000 | 2023-12-01 10:15AM CST | 16.00 | 2.94 | 1.59 | 4.13 | +0.23 | +8.49% | 1 | 40 | 303.91% |
| VIXW231206P00017000 | 2023-11-30 8:30AM CST | 17.00 | 3.62 | 2.58 | 5.08 | 0.00 | - | 50 | 56 | 330.08% |
| VIXW231206P00018000 | 2023-11-28 10:36AM CST | 18.00 | 4.76 | 3.57 | 6.06 | 0.00 | - | 6 | 37 | 357.81% |
| VIXW231206P00019000 | 2023-11-28 2:17PM CST | 19.00 | 5.67 | 4.56 | 7.05 | 0.00 | - | 22 | 41 | 384.38% |
| VIXW231206P00020000 | 2023-11-28 2:02PM CST | 20.00 | 6.72 | 5.55 | 8.04 | 0.00 | - | 2 | 11 | 408.59% |
| VIXW231206P00021000 | 2023-11-28 10:36AM CST | 21.00 | 7.68 | 6.55 | 9.04 | 0.00 | - | 6 | 36 | 433.20% |
| VIXW231206P00022000 | 2023-11-29 2:08PM CST | 22.00 | 8.60 | 7.55 | 10.04 | 0.00 | - | 3 | 48 | 455.86% |
| VIXW231206P00023000 | 2023-12-01 2:04PM CST | 23.00 | 9.78 | 8.55 | 11.03 | +0.19 | +1.98% | 10 | 33 | 474.61% |
| VIXW231206P00025000 | 2023-11-03 1:41PM CST | 25.00 | 8.44 | 10.55 | 13.03 | 0.00 | - | 30 | 30 | 512.89% |
| VIXW231206P00028000 | 2023-11-29 2:26PM CST | 28.00 | 14.40 | 13.55 | 16.02 | 0.00 | - | 3 | 7 | 560.94% |
| VIXW231206P00029000 | 2023-11-29 10:51AM CST | 29.00 | 15.37 | 14.55 | 17.02 | 0.00 | - | 2 | 2 | 575.78% |
| VIXW231206P00030000 | 2023-11-29 10:57AM CST | 30.00 | 16.57 | 15.55 | 18.02 | 0.00 | - | 4 | 1 | 590.23% |
| VIXW231206P00034000 | 2023-11-21 2:57PM CST | 34.00 | 19.60 | 19.55 | 22.01 | 0.00 | - | 1 | 1 | 639.45% |
| VIXW231206P00040000 | 2023-11-29 8:53AM CST | 40.00 | 26.80 | 25.55 | 28.01 | 0.00 | - | 10 | 20 | 703.91% |
| VIXW231206P00045000 | 2023-11-22 10:36AM CST | 45.00 | 30.96 | 30.55 | 33.00 | 0.00 | - | - | 1 | 746.09% |
| VIXW231206P00060000 | 2023-11-16 8:48AM CST | 60.00 | 44.86 | 45.55 | 47.99 | 0.00 | - | - | 1 | 847.27% |
© 2023 Yahoo. All rights reserved.