Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,172.12 -256.72 (-0.90%) CMC Crypto 200
621.79 +7.58 (+1.23%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Callsfor5 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230405C00010000 | 2023-03-28 3:25PM EDT | 10.00 | 11.73 | 9.18 | 11.42 | 0.00 | - | 4 | 18 | 841.41% |
| VIXW230405C00011000 | 2023-03-31 1:49PM EDT | 11.00 | 9.00 | 8.18 | 10.42 | -4.94 | -35.44% | 1 | 186 | 748.83% |
| VIXW230405C00013500 | 2023-03-03 2:39PM EDT | 13.50 | 7.43 | 5.68 | 7.92 | 0.00 | - | - | 1 | 550.78% |
| VIXW230405C00015000 | 2023-03-31 3:53PM EDT | 15.00 | 5.30 | 4.18 | 6.42 | -1.23 | -18.84% | 102 | 2 | 447.27% |
| VIXW230405C00016000 | 2023-03-31 12:30PM EDT | 16.00 | 4.10 | 3.18 | 5.43 | -1.70 | -29.31% | 3 | 116 | 382.42% |
| VIXW230405C00017000 | 2023-03-31 10:41AM EDT | 17.00 | 3.20 | 2.17 | 4.46 | -1.04 | -24.53% | 1 | 23 | 319.53% |
| VIXW230405C00018000 | 2023-03-31 3:58PM EDT | 18.00 | 2.18 | 1.07 | 3.53 | -0.82 | -27.33% | 80 | 89 | 252.54% |
| VIXW230405C00019000 | 2023-03-31 4:14PM EDT | 19.00 | 1.30 | 0.07 | 2.91 | -0.58 | -30.85% | 720 | 676 | 208.20% |
| VIXW230405C00020000 | 2023-03-31 4:02PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | -0.25 | -23.81% | 1,355 | 1,417 | 25.00% |
| VIXW230405C00021000 | 2023-03-31 4:00PM EDT | 21.00 | 0.55 | 0.20 | 0.55 | -0.18 | -24.66% | 861 | 2,651 | 143.36% |
| VIXW230405C00022000 | 2023-03-31 4:12PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | -0.18 | -36.73% | 2,233 | 1,842 | 50.00% |
| VIXW230405C00023000 | 2023-03-31 4:14PM EDT | 23.00 | 0.22 | 0.00 | 10.00 | -0.09 | -29.03% | 73 | 2,032 | 824.61% |
| VIXW230405C00024000 | 2023-03-31 4:00PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | -0.07 | -26.92% | 402 | 973 | 50.00% |
| VIXW230405C00025000 | 2023-03-31 3:42PM EDT | 25.00 | 0.12 | 0.00 | 2.00 | -0.06 | -33.33% | 344 | 3,756 | 356.84% |
| VIXW230405C00026000 | 2023-03-31 3:47PM EDT | 26.00 | 0.08 | 0.00 | 10.00 | -0.09 | -52.94% | 61 | 2,553 | 912.89% |
| VIXW230405C00027000 | 2023-03-31 3:30PM EDT | 27.00 | 0.08 | 0.06 | 10.00 | -0.03 | -27.27% | 83 | 925 | 942.58% |
| VIXW230405C00028000 | 2023-03-31 3:55PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 113 | 527 | 50.00% |
| VIXW230405C00029000 | 2023-03-31 3:59PM EDT | 29.00 | 0.03 | 0.00 | 10.00 | -0.09 | -75.00% | 442 | 933 | 985.74% |
| VIXW230405C00030000 | 2023-03-31 3:55PM EDT | 30.00 | 0.04 | 0.00 | 2.00 | -0.03 | -42.86% | 44 | 4,975 | 465.63% |
| VIXW230405C00031000 | 2023-03-31 3:59PM EDT | 31.00 | 0.04 | 0.00 | 10.00 | -0.03 | -42.86% | 7 | 150 | 1,028.13% |
| VIXW230405C00032000 | 2023-03-31 11:02AM EDT | 32.00 | 0.04 | 0.00 | 10.00 | -0.05 | -55.56% | 2 | 314 | 1,047.66% |
| VIXW230405C00033000 | 2023-03-31 11:16AM EDT | 33.00 | 0.04 | 0.00 | 10.00 | -0.01 | -20.00% | 60 | 626 | 1,066.41% |
| VIXW230405C00034000 | 2023-03-31 12:39PM EDT | 34.00 | 0.04 | 0.00 | 10.00 | +0.01 | +33.33% | 406 | 300 | 1,084.38% |
| VIXW230405C00035000 | 2023-03-31 3:52PM EDT | 35.00 | 0.03 | 0.00 | 10.00 | -0.02 | -40.00% | 31 | 1,396 | 1,101.56% |
| VIXW230405C00036000 | 2023-03-29 3:15PM EDT | 36.00 | 0.07 | 0.00 | 10.00 | 0.00 | - | 6 | 76 | 1,117.97% |
| VIXW230405C00037000 | 2023-03-31 11:00AM EDT | 37.00 | 0.02 | 0.00 | 10.00 | -0.02 | -50.00% | 3 | 1,385 | 1,133.98% |
| VIXW230405C00038000 | 2023-03-28 3:23PM EDT | 38.00 | 0.07 | 0.00 | 10.00 | 0.00 | - | 1 | 583 | 1,149.22% |
| VIXW230405C00039000 | 2023-03-30 1:51PM EDT | 39.00 | 0.04 | 0.00 | 10.00 | 0.00 | - | 5,500 | 5,559 | 1,163.87% |
| VIXW230405C00040000 | 2023-03-31 10:00AM EDT | 40.00 | 0.03 | 0.00 | 10.00 | 0.00 | - | 4 | 923 | 1,178.13% |
| VIXW230405C00042500 | 2023-03-29 12:50PM EDT | 42.50 | 0.04 | 0.00 | 10.00 | 0.00 | - | 5,030 | 5,211 | 1,211.33% |
| VIXW230405C00045000 | 2023-03-29 11:01AM EDT | 45.00 | 0.04 | 0.00 | 10.00 | 0.00 | - | 4 | 691 | 1,242.19% |
| VIXW230405C00047500 | 2023-03-29 12:29PM EDT | 47.50 | 0.03 | 0.00 | 10.00 | 0.00 | - | 1 | 178 | 1,270.70% |
| VIXW230405C00050000 | 2023-03-31 12:02PM EDT | 50.00 | 0.01 | 0.00 | 10.00 | -0.01 | -50.00% | 2 | 837 | 1,297.27% |
| VIXW230405C00055000 | 2023-03-30 11:22AM EDT | 55.00 | 0.01 | 0.00 | 10.00 | 0.00 | - | 10 | 64 | 1,345.70% |
| VIXW230405C00060000 | 2023-03-28 4:01PM EDT | 60.00 | 0.02 | 0.00 | 10.00 | 0.00 | - | 75 | 100 | 1,388.48% |
| VIXW230405C00065000 | 2023-03-27 3:25PM EDT | 65.00 | 0.03 | 0.00 | 10.00 | 0.00 | - | - | 65 | 1,426.95% |
| VIXW230405C00070000 | 2023-03-17 3:37PM EDT | 70.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | - | 15 | 603.13% |
| VIXW230405C00075000 | 2023-03-22 2:51PM EDT | 75.00 | 0.06 | 0.00 | 10.00 | 0.00 | - | - | 2 | 1,493.75% |
| VIXW230405C00080000 | 2023-03-24 10:45AM EDT | 80.00 | 0.04 | 0.00 | 10.00 | 0.00 | - | - | 51 | 1,523.24% |
| VIXW230405C00085000 | 2023-03-22 3:47PM EDT | 85.00 | 0.01 | 0.00 | 10.00 | 0.00 | - | - | 4 | 1,550.39% |
| VIXW230405C00100000 | 2023-03-10 4:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
Putsfor5 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230405P00010000 | 2023-03-15 11:20AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 231.25% |
| VIXW230405P00012000 | 2023-03-23 12:41PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXW230405P00014000 | 2023-03-29 10:41AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| VIXW230405P00014500 | 2023-03-13 11:22AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| VIXW230405P00015000 | 2023-03-29 1:57PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 50.00% |
| VIXW230405P00016000 | 2023-03-29 3:59PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| VIXW230405P00017000 | 2023-03-31 3:23PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 124 | 117 | 25.00% |
| VIXW230405P00018000 | 2023-03-31 3:57PM EDT | 18.00 | 0.04 | 0.01 | 0.19 | -0.01 | -20.00% | 1,782 | 1,243 | 59.77% |
| VIXW230405P00019000 | 2023-03-31 3:58PM EDT | 19.00 | 0.13 | 0.12 | 0.40 | -0.07 | -35.00% | 742 | 3,652 | 27.74% |
| VIXW230405P00020000 | 2023-03-31 3:45PM EDT | 20.00 | 0.54 | 0.00 | 0.00 | +0.01 | +1.89% | 1,015 | 1,866 | 0.00% |
| VIXW230405P00021000 | 2023-03-31 3:59PM EDT | 21.00 | 1.35 | 0.33 | 3.21 | +0.15 | +12.50% | 432 | 545 | 222.27% |
| VIXW230405P00022000 | 2023-03-31 2:11PM EDT | 22.00 | 2.33 | 1.19 | 4.06 | +0.33 | +16.50% | 13 | 1,254 | 235.16% |
| VIXW230405P00023000 | 2023-03-30 12:41PM EDT | 23.00 | 2.31 | 2.12 | 4.97 | 0.00 | - | 16 | 221 | 251.56% |
| VIXW230405P00024000 | 2023-03-30 10:13AM EDT | 24.00 | 3.69 | 3.08 | 5.88 | 0.00 | - | 21 | 126 | 263.67% |
| VIXW230405P00025000 | 2023-03-30 9:52AM EDT | 25.00 | 4.82 | 4.06 | 6.80 | 0.00 | - | 1 | 525 | 273.83% |
| VIXW230405P00026000 | 2023-03-29 1:01PM EDT | 26.00 | 5.38 | 5.05 | 7.75 | 0.00 | - | 30 | 63 | 286.33% |
| VIXW230405P00027000 | 2023-03-29 1:02PM EDT | 27.00 | 6.34 | 6.05 | 8.70 | 0.00 | - | 50 | 104 | 296.09% |
| VIXW230405P00028000 | 2023-03-29 1:02PM EDT | 28.00 | 7.23 | 7.05 | 9.67 | 0.00 | - | 30 | 34 | 308.59% |
| VIXW230405P00029000 | 2023-03-29 1:02PM EDT | 29.00 | 8.24 | 8.06 | 10.65 | 0.00 | - | 50 | 18 | 321.48% |
| VIXW230405P00030000 | 2023-03-31 3:53PM EDT | 30.00 | 10.01 | 9.07 | 11.62 | +0.56 | +5.93% | 1,012 | 25 | 330.47% |
| VIXW230405P00032000 | 2023-03-20 1:00PM EDT | 32.00 | 8.01 | 11.01 | 13.51 | 0.00 | - | - | 1 | 328.13% |
| VIXW230405P00033000 | 2023-03-17 3:38PM EDT | 33.00 | 8.22 | 12.02 | 14.50 | 0.00 | - | - | 56 | 338.28% |
| VIXW230405P00034000 | 2023-03-29 2:07AM EDT | 34.00 | 12.99 | 13.02 | 15.49 | 0.00 | - | 1 | 14 | 347.66% |
| VIXW230405P00035000 | 2023-03-28 3:58PM EDT | 35.00 | 13.46 | 14.03 | 16.48 | 0.00 | - | 1 | 41 | 356.25% |
| VIXW230405P00036000 | 2023-03-17 3:31PM EDT | 36.00 | 11.38 | 15.04 | 17.47 | 0.00 | - | - | 606 | 364.06% |
| VIXW230405P00038000 | 2023-03-31 12:18PM EDT | 38.00 | 17.93 | 17.04 | 19.45 | +1.01 | +5.97% | 3 | 215 | 377.34% |
| VIXW230405P00040000 | 2023-03-30 12:41PM EDT | 40.00 | 18.87 | 19.05 | 21.44 | 0.00 | - | 55 | 59 | 392.97% |
| VIXW230405P00042500 | 2023-03-29 10:27AM EDT | 42.50 | 21.94 | 21.55 | 23.93 | 0.00 | - | 3 | 16 | 411.72% |
| VIXW230405P00045000 | 2023-03-28 9:33AM EDT | 45.00 | 22.89 | 24.06 | 26.42 | 0.00 | - | 3 | 44 | 428.13% |
| VIXW230405P00050000 | 2023-03-23 11:15AM EDT | 50.00 | 28.00 | 29.06 | 31.40 | 0.00 | - | - | 86 | 454.69% |
| VIXW230405P00055000 | 2023-03-17 2:33PM EDT | 55.00 | 29.57 | 34.06 | 36.38 | 0.00 | - | - | 1 | 471.88% |
| VIXW230405P00060000 | 2023-03-22 9:33AM EDT | 60.00 | 37.80 | 39.06 | 41.37 | 0.00 | - | - | 69 | 493.75% |
| VIXW230405P00065000 | 2023-03-17 2:33PM EDT | 65.00 | 39.48 | 44.06 | 46.36 | 0.00 | - | - | 1 | 509.38% |
| VIXW230405P00080000 | 2023-03-24 6:28AM EDT | 80.00 | 54.50 | 59.06 | 61.35 | 0.00 | - | - | 30 | 565.63% |
| VIXW230405P00100000 | 2023-03-28 3:14PM EDT | 100.00 | 78.35 | 79.06 | 81.33 | 0.00 | - | 3 | 3 | 600.00% |
© 2023 Yahoo. All rights reserved.
