Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,571.63 -23.00 (-0.50%) Dow
36,226.34 -19.16 (-0.05%) Nasdaq
14,189.35 -115.68 (-0.81%) Bitcoin USD
41,788.95 +2,208.07 (+5.58%) CMC Crypto 200
859.31 +0.60 (+0.07%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
As of 02:38PM CST. Market open.
Strike:18.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231206C00018000 | 2023-12-04 2:14PM CST | 2023-12-06 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 62 | 579 | 175.00% |
| VIXW231213C00018000 | 2023-12-04 1:04PM CST | 2023-12-13 | 0.18 | 0.15 | 0.23 | -0.01 | -5.26% | 235 | 548 | 152.34% |
| VIX231220C00018000 | 2023-12-04 2:18PM CST | 2023-12-20 | 0.33 | 0.32 | 0.35 | -0.03 | -8.33% | 2,500 | 268,577 | 138.28% |
| VIXW231227C00018000 | 2023-12-04 1:30PM CST | 2023-12-27 | 0.66 | 0.52 | 0.62 | +0.10 | +17.86% | 31 | 106 | 140.63% |
| VIXW240103C00018000 | 2023-12-04 1:39PM CST | 2024-01-03 | 0.75 | 0.67 | 0.87 | -0.09 | -10.71% | 20 | 32 | 139.84% |
| VIX240117C00018000 | 2023-12-04 2:12PM CST | 2024-01-17 | 1.14 | 1.13 | 1.17 | +0.03 | +2.70% | 7,654 | 191,753 | 139.36% |
| VIX240214C00018000 | 2023-12-04 10:52AM CST | 2024-02-14 | 1.81 | 1.78 | 1.83 | +0.02 | +1.12% | 22 | 33,591 | 138.77% |
| VIX240320C00018000 | 2023-12-04 2:27PM CST | 2024-03-20 | 2.36 | 2.35 | 2.41 | +0.08 | +3.51% | 108 | 32,647 | 134.52% |
| VIX240417C00018000 | 2023-12-04 1:18PM CST | 2024-04-17 | 2.77 | 2.73 | 2.79 | +0.13 | +4.92% | 568 | 14,027 | 131.79% |
| VIX240522C00018000 | 2023-12-01 12:53PM CST | 2024-05-22 | 2.94 | 3.00 | 3.10 | 0.00 | - | 1,194 | 11,722 | 125.64% |
| VIX240618C00018000 | 2023-12-04 9:18AM CST | 2024-06-18 | 3.30 | 3.25 | 3.35 | +0.15 | +4.76% | 960 | 7,807 | 123.29% |
| VIX240717C00018000 | 2023-11-29 1:50PM CST | 2024-07-17 | 3.45 | 3.45 | 3.60 | 0.00 | - | 2 | 17 | 120.65% |
| VIX240821C00018000 | 2023-12-01 3:03PM CST | 2024-08-21 | 3.80 | 3.60 | 3.85 | +0.10 | +2.70% | 3 | 40 | 116.85% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231206P00018000 | 2023-11-28 10:36AM CST | 2023-12-06 | 4.73 | 4.60 | 4.90 | -0.03 | -0.63% | 5 | 37 | 50.00% |
| VIXW231213P00018000 | 2023-11-28 1:20PM CST | 2023-12-13 | 4.25 | 4.05 | 4.36 | 0.00 | - | 1 | 28 | 0.00% |
| VIX231220P00018000 | 2023-12-04 9:23AM CST | 2023-12-20 | 4.20 | 4.40 | 4.50 | -0.50 | -10.64% | 15 | 106,634 | 0.00% |
| VIXW231227P00018000 | 2023-12-01 10:11AM CST | 2023-12-27 | 3.93 | 3.56 | 3.82 | 0.00 | - | 12 | 146 | 0.00% |
| VIX240117P00018000 | 2023-12-04 9:34AM CST | 2024-01-17 | 3.40 | 3.45 | 3.55 | -0.28 | -7.61% | 58 | 54,267 | 0.00% |
| VIX240214P00018000 | 2023-12-04 12:03PM CST | 2024-02-14 | 3.33 | 3.25 | 3.35 | -0.12 | -3.48% | 2 | 20,868 | 0.00% |
| VIX240320P00018000 | 2023-12-01 2:58PM CST | 2024-03-20 | 3.15 | 3.15 | 3.25 | -0.13 | -3.96% | 1 | 55,102 | 0.00% |
| VIX240417P00018000 | 2023-12-04 12:06PM CST | 2024-04-17 | 3.10 | 3.00 | 3.10 | -0.06 | -1.90% | 563 | 13,184 | 0.00% |
| VIX240522P00018000 | 2023-12-04 12:08PM CST | 2024-05-22 | 3.05 | 3.00 | 3.10 | -0.05 | -1.61% | 27 | 11,183 | 0.00% |
| VIX240618P00018000 | 2023-12-04 12:27PM CST | 2024-06-18 | 2.95 | 2.91 | 2.99 | -0.05 | -1.67% | 961 | 7,707 | 0.00% |
| VIX240717P00018000 | 2023-11-24 11:53AM CST | 2024-07-17 | 2.91 | 2.81 | 2.90 | 0.00 | - | 10 | 61 | 0.00% |
| VIX240821P00018000 | 2023-12-01 1:33PM CST | 2024-08-21 | 2.89 | 2.70 | 2.86 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.