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
22,991.24 -297.03 (-1.28%) 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:22.00
Callsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201C00022000 | 2023-01-27 3:49PM EST | 2023-02-01 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 491 | 1,209 | 50.00% |
| VIXW230208C00022000 | 2023-01-27 3:54PM EST | 2023-02-08 | 0.44 | 0.00 | 0.00 | -0.11 | -20.00% | 421 | 953 | 25.00% |
| VIX230215C00022000 | 2023-01-27 4:14PM EST | 2023-02-15 | 0.81 | 0.77 | 0.88 | -0.03 | -3.57% | 4,599 | 58,795 | 116.21% |
| VIXW230222C00022000 | 2023-01-27 4:00PM EST | 2023-02-22 | 1.32 | 0.00 | 0.00 | -0.07 | -5.04% | 145 | 179 | 12.50% |
| VIX230322C00022000 | 2023-01-27 3:59PM EST | 2023-03-22 | 1.80 | 1.76 | 1.87 | -0.04 | -2.17% | 6,605 | 29,120 | 106.15% |
| VIX230419C00022000 | 2023-01-27 3:54PM EST | 2023-04-19 | 2.40 | 2.34 | 2.47 | -0.01 | -0.41% | 4,621 | 10,635 | 103.22% |
| VIX230517C00022000 | 2023-01-27 4:10PM EST | 2023-05-17 | 2.80 | 2.73 | 2.88 | -0.06 | -2.10% | 3,807 | 5,996 | 99.02% |
| VIX230621C00022000 | 2023-01-27 4:01PM EST | 2023-06-21 | 3.15 | 3.10 | 3.30 | -0.10 | -3.08% | 64 | 1,180 | 94.73% |
| VIX230719C00022000 | 2023-01-27 4:12PM EST | 2023-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 204 | 6.25% |
| VIX230816C00022000 | 2023-01-27 3:31PM EST | 2023-08-16 | 3.80 | 3.45 | 4.25 | -0.20 | -5.00% | 106 | 610 | 92.33% |
| VIX230920C00022000 | 2023-01-27 12:07PM EST | 2023-09-20 | 4.04 | 2.50 | 5.80 | -0.16 | -3.81% | 11 | 89 | 90.28% |
Putsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201P00022000 | 2023-01-27 2:48PM EST | 2023-02-01 | 3.10 | 0.00 | 0.00 | +0.38 | +13.97% | 3 | 2,063 | 0.00% |
| VIXW230208P00022000 | 2023-01-27 9:54AM EST | 2023-02-08 | 3.72 | 0.00 | 0.00 | +0.57 | +18.10% | 1 | 262 | 0.00% |
| VIX230215P00022000 | 2023-01-27 3:59PM EST | 2023-02-15 | 3.45 | 3.25 | 3.50 | +0.30 | +9.52% | 6,408 | 59,968 | 35.94% |
| VIXW230222P00022000 | 2023-01-27 9:47AM EST | 2023-02-22 | 2.40 | 0.00 | 0.00 | +0.83 | +52.87% | 10 | 32 | 0.00% |
| VIX230322P00022000 | 2023-01-27 3:58PM EST | 2023-03-22 | 3.30 | 0.00 | 0.00 | +0.27 | +8.91% | 43 | 45,149 | 0.00% |
| VIX230419P00022000 | 2023-01-27 4:01PM EST | 2023-04-19 | 3.20 | 3.10 | 3.25 | +0.24 | +8.11% | 5 | 20,792 | 0.00% |
| VIX230517P00022000 | 2023-01-27 4:11PM EST | 2023-05-17 | 3.25 | 0.00 | 0.00 | +0.29 | +9.80% | 3,743 | 13,270 | 0.00% |
| VIX230621P00022000 | 2023-01-27 4:01PM EST | 2023-06-21 | 3.30 | 0.00 | 0.00 | +0.22 | +7.14% | 17 | 5,842 | 0.00% |
| VIX230719P00022000 | 2023-01-27 4:12PM EST | 2023-07-19 | 3.05 | 2.96 | 3.25 | +0.12 | +4.10% | 17 | 509 | 0.00% |
| VIX230816P00022000 | 2023-01-27 2:20PM EST | 2023-08-16 | 3.15 | 0.00 | 0.00 | +0.25 | +8.62% | 3 | 499 | 0.00% |
| VIX230920P00022000 | 2023-01-27 9:31AM EST | 2023-09-20 | 2.96 | 0.00 | 0.00 | +0.13 | +4.59% | 3 | 476 | 0.00% |
© 2023 Yahoo. All rights reserved.
