Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,037.39 -265.02 (-1.14%) CMC Crypto 200
526.66 +9.65 (+1.87%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EST
Strike:18.00
Callsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201C00018000 | 2023-01-27 4:00PM EST | 2023-02-01 | 1.30 | 0.20 | 2.49 | -0.20 | -13.33% | 516 | 50 | 125.78% |
| VIXW230208C00018000 | 2023-01-27 4:03PM EST | 2023-02-08 | 1.62 | 0.00 | 0.00 | -0.04 | -2.41% | 644 | 306 | 0.00% |
| VIX230215C00018000 | 2023-01-27 4:00PM EST | 2023-02-15 | 2.05 | 2.00 | 2.15 | -0.13 | -5.96% | 8,134 | 2,400 | 109.18% |
| VIXW230222C00018000 | 2023-01-27 2:56PM EST | 2023-02-22 | 3.14 | 0.00 | 0.00 | -0.41 | -11.55% | 16 | 655 | 0.00% |
| VIX230322C00018000 | 2023-01-27 4:11PM EST | 2023-03-22 | 3.35 | 3.25 | 3.45 | -0.15 | -4.29% | 7,812 | 2,135 | 111.08% |
| VIX230419C00018000 | 2023-01-27 3:30PM EST | 2023-04-19 | 4.00 | 3.90 | 4.15 | -0.15 | -3.61% | 227 | 824 | 110.30% |
| VIX230517C00018000 | 2023-01-27 3:56PM EST | 2023-05-17 | 4.46 | 0.00 | 0.00 | -0.24 | -5.11% | 104 | 351 | 0.00% |
| VIX230621C00018000 | 2023-01-27 3:42PM EST | 2023-06-21 | 4.80 | 4.80 | 5.05 | -0.25 | -4.95% | 62 | 338 | 103.47% |
| VIX230719C00018000 | 2023-01-27 1:47PM EST | 2023-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| VIX230816C00018000 | 2023-01-27 3:57PM EST | 2023-08-16 | 5.55 | 0.00 | 0.00 | -0.15 | -2.63% | 5 | 253 | 0.00% |
| VIX230920C00018000 | 2023-01-27 3:58PM EST | 2023-09-20 | 5.90 | 4.20 | 7.75 | -0.12 | -1.99% | 10 | 97 | 100.27% |
Putsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201P00018000 | 2023-01-27 3:23PM EST | 2023-02-01 | 0.15 | 0.00 | 0.00 | +0.03 | +25.00% | 4,195 | 1,971 | 6.25% |
| VIXW230208P00018000 | 2023-01-27 3:44PM EST | 2023-02-08 | 0.60 | 0.00 | 0.00 | +0.03 | +5.26% | 260 | 692 | 6.25% |
| VIX230215P00018000 | 2023-01-27 4:05PM EST | 2023-02-15 | 0.64 | 0.59 | 0.69 | +0.12 | +23.08% | 24,842 | 94,920 | 52.54% |
| VIXW230222P00018000 | 2023-01-27 3:29PM EST | 2023-02-22 | 0.29 | 0.00 | 0.00 | +0.03 | +11.54% | 13 | 144 | 3.13% |
| VIX230322P00018000 | 2023-01-27 3:59PM EST | 2023-03-22 | 0.80 | 0.00 | 0.00 | +0.11 | +15.94% | 37,737 | 51,650 | 3.13% |
| VIX230419P00018000 | 2023-01-27 4:12PM EST | 2023-04-19 | 0.85 | 0.80 | 0.89 | +0.13 | +18.06% | 87 | 10,815 | 32.67% |
| VIX230517P00018000 | 2023-01-27 10:28AM EST | 2023-05-17 | 0.88 | 0.88 | 0.97 | +0.09 | +11.39% | 8 | 20,605 | 30.27% |
| VIX230621P00018000 | 2023-01-27 2:53PM EST | 2023-06-21 | 1.00 | 0.94 | 1.05 | +0.23 | +29.87% | 15,013 | 13,674 | 28.13% |
| VIX230719P00018000 | 2023-01-26 2:30PM EST | 2023-07-19 | 0.84 | 0.86 | 1.06 | 0.00 | - | 500 | 1,764 | 25.95% |
| VIX230816P00018000 | 2023-01-26 3:53PM EST | 2023-08-16 | 0.90 | 0.79 | 1.31 | 0.00 | - | 30 | 300 | 28.76% |
| VIX230920P00018000 | 2023-01-27 12:16PM EST | 2023-09-20 | 0.89 | 0.00 | 0.00 | +0.19 | +27.14% | 6 | 13 | 0.78% |
© 2023 Yahoo. All rights reserved.
