Singapore markets closed
Straits Times Index
3,359.48 -29.04 (-0.86%) S&P 500
4,117.86 -46.14 (-1.11%) Dow
33,949.01 -207.68 (-0.61%) Nasdaq
11,910.52 -203.27 (-1.68%) BTC-USD
22,724.72 -402.78 (-1.74%) CMC Crypto 200
523.68 -13.21 (-2.46%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 07:49AM EST
Strike:20.00
Callsfor15 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230215C00020000 | 2023-02-08 4:13PM EST | 2023-02-15 | 0.99 | 0.67 | 0.80 | 0.00 | - | 39,779 | 83,563 | 96.68% |
| VIXW230222C00020000 | 2023-02-08 3:47PM EST | 2023-02-22 | 2.45 | 1.88 | 2.36 | 0.00 | - | 243 | 1,169 | 160.55% |
| VIXW230301C00020000 | 2023-02-08 3:50PM EST | 2023-03-01 | 2.85 | 2.16 | 2.70 | 0.00 | - | 45 | 883 | 147.85% |
| VIXW230307C00020000 | 2023-02-08 2:22PM EST | 2023-03-07 | 2.90 | 2.28 | 2.88 | 0.00 | - | 72 | 118 | 137.60% |
| VIX230322C00020000 | 2023-02-08 4:14PM EST | 2023-03-22 | 2.84 | 2.48 | 2.63 | 0.00 | - | 4,972 | 57,569 | 109.38% |
| VIX230419C00020000 | 2023-02-08 4:10PM EST | 2023-04-19 | 3.60 | 3.25 | 3.45 | 0.00 | - | 266 | 31,748 | 108.50% |
| VIX230517C00020000 | 2023-02-08 2:51PM EST | 2023-05-17 | 4.00 | 3.65 | 3.90 | 0.00 | - | 108 | 27,688 | 102.54% |
| VIX230621C00020000 | 2023-02-08 4:11PM EST | 2023-06-21 | 4.40 | 4.05 | 4.35 | 0.00 | - | 55 | 36,402 | 97.36% |
| VIX230719C00020000 | 2023-02-08 1:23PM EST | 2023-07-19 | 4.69 | 4.45 | 4.85 | 0.00 | - | 22 | 4,477 | 97.56% |
| VIX230816C00020000 | 2023-02-08 1:34PM EST | 2023-08-16 | 4.85 | 4.50 | 5.05 | 0.00 | - | 1 | 1,226 | 92.38% |
| VIX230920C00020000 | 2023-02-08 3:51PM EST | 2023-09-20 | 5.20 | 4.80 | 5.45 | 0.00 | - | 31 | 1,053 | 90.92% |
| VIX231018C00020000 | 2023-02-08 3:57PM EST | 2023-10-18 | 5.45 | 5.00 | 5.70 | 0.00 | - | 121 | 395 | 89.40% |
Putsfor15 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX230215P00020000 | 2023-02-08 4:10PM EST | 2023-02-15 | 0.84 | 0.95 | 1.08 | 0.00 | - | 12,128 | 126,667 | 55.47% |
| VIXW230222P00020000 | 2023-02-08 3:03PM EST | 2023-02-22 | 0.49 | 0.44 | 0.62 | 0.00 | - | 290 | 657 | 0.00% |
| VIXW230301P00020000 | 2023-02-08 3:59PM EST | 2023-03-01 | 0.65 | 0.58 | 0.95 | 0.00 | - | 26 | 460 | 28.13% |
| VIXW230307P00020000 | 2023-02-08 3:58PM EST | 2023-03-07 | 0.84 | 0.72 | 0.88 | 0.00 | - | 8 | 41 | 20.90% |
| VIX230322P00020000 | 2023-02-08 3:58PM EST | 2023-03-22 | 1.55 | 1.63 | 1.76 | 0.00 | - | 4,606 | 81,204 | 52.05% |
| VIX230419P00020000 | 2023-02-08 3:47PM EST | 2023-04-19 | 1.65 | 1.71 | 1.86 | 0.00 | - | 161 | 32,300 | 43.31% |
| VIX230517P00020000 | 2023-02-08 2:46PM EST | 2023-05-17 | 1.79 | 1.78 | 1.97 | 0.00 | - | 16 | 40,035 | 39.36% |
| VIX230621P00020000 | 2023-02-08 12:26PM EST | 2023-06-21 | 2.00 | 1.90 | 2.12 | 0.00 | - | 4 | 26,903 | 37.01% |
| VIX230719P00020000 | 2023-02-06 11:49AM EST | 2023-07-19 | 1.93 | 1.80 | 2.09 | 0.00 | - | 2 | 6,168 | 33.06% |
| VIX230816P00020000 | 2023-02-08 10:35AM EST | 2023-08-16 | 2.10 | 1.81 | 2.24 | 0.00 | - | 10 | 437 | 33.23% |
| VIX230920P00020000 | 2023-02-08 11:56AM EST | 2023-09-20 | 2.00 | 1.77 | 2.26 | 0.00 | - | 510 | 3,875 | 30.86% |
| VIX231018P00020000 | 2023-02-08 11:42AM EST | 2023-10-18 | 2.09 | 1.92 | 2.40 | 0.00 | - | 6 | 28 | 31.28% |
© 2023 Yahoo. All rights reserved.
