Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,375.11 +44.51 (+3.38%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:20.00
Callsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240731C00020000 | 2024-07-26 3:00PM CDT | 2024-07-31 | 0.22 | 0.12 | 0.27 | -0.42 | -65.62% | 443 | 9,339 | 135.16% |
| VIXW240807C00020000 | 2024-07-26 2:58PM CDT | 2024-08-07 | 0.49 | 0.25 | 0.59 | -0.28 | -36.36% | 163 | 812 | 119.34% |
| VIXW240814C00020000 | 2024-07-26 3:11PM CDT | 2024-08-14 | 0.63 | 0.35 | 0.79 | -0.22 | -25.88% | 34 | 463 | 108.79% |
| VIX240821C00020000 | 2024-07-26 3:12PM CDT | 2024-08-21 | 0.75 | 0.70 | 0.79 | -0.42 | -35.90% | 3,849 | 209,597 | 105.47% |
| VIXW240828C00020000 | 2024-07-26 10:03AM CDT | 2024-08-28 | 1.07 | 0.47 | 1.42 | -0.17 | -13.71% | 3 | - | 105.37% |
| VIX240918C00020000 | 2024-07-26 3:14PM CDT | 2024-09-18 | 1.26 | 1.21 | 1.33 | -0.45 | -26.32% | 2,112 | 354,379 | 96.68% |
| VIX241016C00020000 | 2024-07-26 2:58PM CDT | 2024-10-16 | 2.06 | 1.97 | 2.15 | -0.34 | -14.17% | 3,228 | 62,086 | 104.79% |
| VIX241120C00020000 | 2024-07-26 2:52PM CDT | 2024-11-20 | 2.10 | 2.01 | 2.22 | -0.21 | -9.09% | 232 | 45,973 | 89.40% |
| VIX241218C00020000 | 2024-07-26 3:03PM CDT | 2024-12-18 | 2.15 | 1.97 | 2.22 | -0.17 | -7.33% | 1,306 | 85,520 | 79.88% |
| VIX250122C00020000 | 2024-07-26 2:40PM CDT | 2025-01-22 | 2.42 | 2.28 | 2.58 | -0.22 | -8.33% | 33 | 3,192 | 79.05% |
| VIX250219C00020000 | 2024-07-25 3:13PM CDT | 2025-02-19 | 2.87 | 2.48 | 2.84 | 0.00 | - | 22 | 162 | 78.22% |
| VIX250318C00020000 | 2024-07-26 12:30PM CDT | 2025-03-18 | 2.81 | 2.63 | 3.10 | -0.23 | -7.57% | 28 | 800 | 77.54% |
| VIX250416C00020000 | 2024-07-26 11:23AM CDT | 2025-04-16 | 3.00 | 2.70 | 3.30 | -0.08 | -2.60% | 2 | - | 75.59% |
Putsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240731P00020000 | 2024-07-25 3:05PM CDT | 2024-07-31 | 2.76 | 2.66 | 4.27 | +0.27 | +10.84% | 1 | 43 | 211.72% |
| VIXW240807P00020000 | 2024-07-26 8:34AM CDT | 2024-08-07 | 4.15 | 3.67 | 5.15 | -0.35 | -7.78% | 2 | 109 | 157.03% |
| VIXW240814P00020000 | 2024-07-26 11:09AM CDT | 2024-08-14 | 4.62 | 4.00 | 5.44 | +0.62 | +15.50% | 1 | 10 | 149.22% |
| VIX240821P00020000 | 2024-07-26 2:44PM CDT | 2024-08-21 | 4.60 | 4.55 | 4.70 | +0.60 | +15.00% | 49 | 5,935 | 122.56% |
| VIXW240828P00020000 | 2024-07-26 8:39AM CDT | 2024-08-28 | 4.49 | 3.38 | 5.45 | +0.36 | +8.72% | - | - | 97.46% |
| VIX240918P00020000 | 2024-07-26 3:12PM CDT | 2024-09-18 | 4.55 | 4.50 | 4.65 | +0.55 | +13.75% | 39 | 28,286 | 83.69% |
| VIX241016P00020000 | 2024-07-26 2:39PM CDT | 2024-10-16 | 3.40 | 3.30 | 3.55 | +0.15 | +4.62% | 25 | 23,187 | 0.00% |
| VIX241120P00020000 | 2024-07-26 2:29PM CDT | 2024-11-20 | 4.10 | 3.95 | 4.20 | 0.00 | - | 2 | 913 | 45.51% |
| VIX241218P00020000 | 2024-07-26 3:03PM CDT | 2024-12-18 | 4.40 | 4.25 | 4.55 | +0.05 | +1.15% | 4 | 258 | 50.73% |
| VIX250122P00020000 | 2024-07-25 11:09AM CDT | 2025-01-22 | 4.08 | 3.95 | 4.30 | 0.00 | - | 11 | 256 | 39.36% |
| VIX250219P00020000 | 2024-07-25 3:00PM CDT | 2025-02-19 | 3.90 | 3.90 | 4.30 | 0.00 | - | 42 | 269 | 36.62% |
| VIX250318P00020000 | 2024-07-25 2:59PM CDT | 2025-03-18 | 3.95 | 3.85 | 4.30 | 0.00 | - | 1 | 658 | 34.47% |
| VIX250416P00020000 | 2024-07-26 12:19PM CDT | 2025-04-16 | 4.10 | 3.75 | 4.30 | +0.05 | +1.23% | 2 | - | 32.52% |
© 2024 Yahoo. All rights reserved.