Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,488.01 +727.06 (+1.88%) CMC Crypto 200
802.76 +11.20 (+1.41%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 03:15PM CST
Strike:20.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231206C00020000 | 2023-12-01 2:25PM CST | 2023-12-06 | 0.04 | 0.00 | 0.43 | -0.01 | -20.00% | 5 | 889 | 323.44% |
| VIXW231213C00020000 | 2023-12-01 10:45AM CST | 2023-12-13 | 0.13 | 0.00 | 0.71 | -0.05 | -27.78% | 40 | 549 | 223.83% |
| VIX231220C00020000 | 2023-12-01 3:12PM CST | 2023-12-20 | 0.27 | 0.22 | 0.30 | -0.01 | -3.57% | 19,583 | 222,327 | 160.35% |
| VIXW231227C00020000 | 2023-12-01 3:00PM CST | 2023-12-27 | 0.38 | 0.16 | 1.42 | -0.04 | -9.52% | 44 | 102 | 194.34% |
| VIX240117C00020000 | 2023-12-01 3:11PM CST | 2024-01-17 | 0.91 | 0.87 | 0.95 | 0.00 | - | 17,959 | 185,330 | 151.37% |
| VIX240214C00020000 | 2023-12-01 3:13PM CST | 2024-02-14 | 1.46 | 1.41 | 1.47 | -0.01 | -0.68% | 56,697 | 138,273 | 145.51% |
| VIX240320C00020000 | 2023-12-01 3:11PM CST | 2024-03-20 | 1.93 | 1.88 | 1.96 | +0.01 | +0.52% | 6,705 | 61,478 | 138.18% |
| VIX240417C00020000 | 2023-12-01 3:09PM CST | 2024-04-17 | 2.23 | 2.18 | 2.25 | -0.04 | -1.76% | 3,218 | 37,661 | 132.96% |
| VIX240522C00020000 | 2023-12-01 3:11PM CST | 2024-05-22 | 2.49 | 2.44 | 2.57 | -0.03 | -1.19% | 1,130 | 49,476 | 127.15% |
| VIX240618C00020000 | 2023-12-01 2:11PM CST | 2024-06-18 | 2.68 | 2.50 | 2.85 | -0.07 | -2.55% | 1,141 | 12,944 | 122.75% |
| VIX240717C00020000 | 2023-12-01 12:03PM CST | 2024-07-17 | 2.89 | 2.48 | 3.25 | -0.01 | -0.34% | 2 | 1,401 | 119.48% |
| VIX240821C00020000 | 2023-12-01 2:32PM CST | 2024-08-21 | 3.20 | 2.24 | 3.85 | +0.04 | +1.27% | 61 | 95 | 115.43% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231206P00020000 | 2023-11-28 2:02PM CST | 2023-12-06 | 6.72 | 5.55 | 8.04 | 0.00 | - | 2 | 11 | 457.03% |
| VIXW231213P00020000 | 2023-12-01 1:40PM CST | 2023-12-13 | 6.41 | 5.30 | 7.50 | +0.09 | +1.42% | 5 | 16 | 173.44% |
| VIX231220P00020000 | 2023-12-01 11:41AM CST | 2023-12-20 | 6.50 | 6.40 | 6.60 | +0.20 | +3.17% | 28 | 64,864 | 0.00% |
| VIXW231227P00020000 | 2023-11-24 10:19AM CST | 2023-12-27 | 5.44 | 4.30 | 7.01 | 0.00 | - | 100 | 100 | 0.00% |
| VIX240117P00020000 | 2023-12-01 3:01PM CST | 2024-01-17 | 5.32 | 5.25 | 5.45 | +0.07 | +1.33% | 1,586 | 102,336 | 0.00% |
| VIX240214P00020000 | 2023-12-01 8:59AM CST | 2024-02-14 | 5.06 | 5.00 | 5.15 | +0.16 | +3.27% | 11 | 16,516 | 0.00% |
| VIX240320P00020000 | 2023-12-01 1:07PM CST | 2024-03-20 | 4.82 | 4.85 | 4.95 | +0.07 | +1.47% | 246 | 13,615 | 0.00% |
| VIX240417P00020000 | 2023-12-01 1:57PM CST | 2024-04-17 | 4.68 | 4.65 | 4.75 | +0.13 | +2.86% | 3 | 27,273 | 0.00% |
| VIX240522P00020000 | 2023-12-01 2:53PM CST | 2024-05-22 | 4.65 | 4.60 | 4.70 | +0.15 | +3.33% | 6 | 7,019 | 0.00% |
| VIX240618P00020000 | 2023-12-01 2:54PM CST | 2024-06-18 | 4.50 | 4.30 | 4.70 | +0.05 | +1.12% | 3 | 10,741 | 0.00% |
| VIX240717P00020000 | 2023-11-29 2:47PM CST | 2024-07-17 | 4.30 | 4.00 | 4.65 | 0.00 | - | 2 | 99 | 0.00% |
| VIX240821P00020000 | 2023-11-24 8:35AM CST | 2024-08-21 | 4.16 | 3.35 | 4.80 | +0.01 | +0.24% | 3 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.