Singapore markets open in 7 hours 38 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,045.61 +27.84 (+0.69%) Dow
33,831.13 +114.04 (+0.34%) Nasdaq
11,509.63 +115.82 (+1.02%) BTC-USD
23,117.37 -99.04 (-0.43%) CMC Crypto 200
525.17 +6.38 (+1.23%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:07PM EST. Market open.
Strike:17.00
Callsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201C00017000 | 2023-01-31 11:33AM EST | 2023-02-01 | 2.35 | 2.21 | 2.58 | -0.54 | -18.69% | 147 | 288 | 153.91% |
| VIXW230208C00017000 | 2023-01-31 6:39AM EST | 2023-02-08 | 3.14 | 2.17 | 2.46 | +0.24 | +8.28% | 29 | 370 | 25.00% |
| VIX230215C00017000 | 2023-01-31 10:58AM EST | 2023-02-15 | 2.90 | 2.72 | 2.79 | -0.43 | -12.91% | 1 | 5,167 | 73.83% |
| VIXW230222C00017000 | 2023-01-30 9:57AM EST | 2023-02-22 | 4.35 | 4.08 | 4.42 | 0.00 | - | 44 | 99 | 157.52% |
| VIXW230301C00017000 | 2023-01-30 10:28AM EST | 2023-03-01 | 4.54 | 4.24 | 4.64 | 0.00 | - | 50 | 51 | 147.75% |
| VIX230322C00017000 | 2023-01-31 11:53AM EST | 2023-03-22 | 3.90 | 3.85 | 3.95 | -0.30 | -7.14% | 45 | 6,447 | 91.70% |
| VIX230419C00017000 | 2023-01-31 11:55AM EST | 2023-04-19 | 4.60 | 4.50 | 4.65 | -0.21 | -4.37% | 53 | 611 | 95.36% |
| VIX230517C00017000 | 2023-01-31 10:48AM EST | 2023-05-17 | 5.00 | 4.95 | 5.05 | -0.20 | -3.85% | 4 | 259 | 93.51% |
| VIX230621C00017000 | 2023-01-31 9:50AM EST | 2023-06-21 | 5.43 | 5.30 | 5.45 | -0.32 | -5.57% | 200 | 743 | 90.04% |
| VIX230719C00017000 | 2023-01-30 10:08AM EST | 2023-07-19 | 6.20 | 5.85 | 6.05 | 0.00 | - | 1 | 7 | 94.78% |
| VIX230816C00017000 | 2023-01-24 2:44PM EST | 2023-08-16 | 6.80 | 5.95 | 6.15 | 0.00 | - | 1 | 14 | 89.82% |
| VIX230920C00017000 | 2023-01-31 10:37AM EST | 2023-09-20 | 6.49 | 6.25 | 6.55 | -0.71 | -9.86% | 1 | 11 | 89.33% |
| VIX231018C00017000 | 2023-01-26 12:54PM EST | 2023-10-18 | 6.95 | 6.50 | 7.00 | 0.00 | - | - | 6 | 90.63% |
Putsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201P00017000 | 2023-01-31 11:13AM EST | 2023-02-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 256 | 90.63% |
| VIXW230208P00017000 | 2023-01-31 11:02AM EST | 2023-02-08 | 0.12 | 0.12 | 0.19 | -0.01 | -7.69% | 115 | 523 | 78.52% |
| VIX230215P00017000 | 2023-01-31 11:34AM EST | 2023-02-15 | 0.22 | 0.21 | 0.24 | +0.04 | +22.22% | 15,121 | 72,546 | 66.80% |
| VIXW230222P00017000 | 2023-01-30 11:00AM EST | 2023-02-22 | 0.09 | 0.07 | 0.12 | 0.00 | - | 69 | 317 | 45.51% |
| VIXW230301P00017000 | 2023-01-27 3:20PM EST | 2023-03-01 | 0.25 | 0.08 | 0.19 | 0.00 | - | 2 | 12 | 45.90% |
| VIX230322P00017000 | 2023-01-31 11:54AM EST | 2023-03-22 | 0.44 | 0.42 | 0.46 | +0.06 | +15.79% | 19,912 | 32,697 | 49.71% |
| VIX230419P00017000 | 2023-01-31 11:20AM EST | 2023-04-19 | 0.50 | 0.48 | 0.51 | +0.07 | +16.28% | 20 | 2,849 | 41.90% |
| VIX230517P00017000 | 2023-01-31 9:55AM EST | 2023-05-17 | 0.57 | 0.57 | 0.61 | +0.03 | +5.56% | 26 | 3,324 | 39.16% |
| VIX230621P00017000 | 2023-01-31 10:04AM EST | 2023-06-21 | 0.64 | 0.65 | 0.69 | +0.02 | +3.23% | 500 | 25,422 | 36.13% |
| VIX230719P00017000 | 2023-01-27 11:38AM EST | 2023-07-19 | 0.56 | 0.62 | 0.67 | 0.00 | - | 1,001 | 6,267 | 32.57% |
| VIX230816P00017000 | 2023-01-31 10:25AM EST | 2023-08-16 | 0.70 | 0.66 | 0.73 | +0.11 | +18.64% | 2 | 2,258 | 31.49% |
| VIX230920P00017000 | 2023-01-27 3:42PM EST | 2023-09-20 | 0.58 | 0.65 | 0.68 | 0.00 | - | 3,755 | 3,769 | 28.03% |
| VIX231018P00017000 | 2023-01-27 12:23PM EST | 2023-10-18 | 0.69 | 0.34 | 1.01 | 0.00 | - | 3 | 3 | 32.76% |
© 2023 Yahoo. All rights reserved.
