Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,049.83 +32.06 (+0.80%) Dow
33,868.45 +151.36 (+0.45%) Nasdaq
11,519.52 +125.70 (+1.10%) BTC-USD
23,153.43 +22.32 (+0.10%) CMC Crypto 200
525.76 +6.97 (+1.34%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:50PM EST. Market open.
Strike:25.00
Callsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201C00025000 | 2023-01-31 12:48PM EST | 2023-02-01 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 212 | 1,526 | 165.63% |
| VIXW230208C00025000 | 2023-01-31 12:02PM EST | 2023-02-08 | 0.22 | 0.16 | 0.23 | -0.04 | -15.38% | 29 | 1,061 | 128.32% |
| VIX230215C00025000 | 2023-01-31 12:46PM EST | 2023-02-15 | 0.44 | 0.42 | 0.45 | -0.10 | -18.52% | 9,408 | 171,540 | 122.17% |
| VIXW230222C00025000 | 2023-01-31 11:44AM EST | 2023-02-22 | 0.88 | 0.67 | 0.84 | -0.10 | -10.20% | 5 | 630 | 124.71% |
| VIXW230301C00025000 | 2023-01-31 12:47PM EST | 2023-03-01 | 1.00 | 0.96 | 1.06 | -0.07 | -6.54% | 15 | 141 | 123.34% |
| VIX230322C00025000 | 2023-01-31 12:38PM EST | 2023-03-22 | 1.19 | 1.19 | 1.21 | -0.14 | -10.53% | 5,057 | 57,793 | 102.25% |
| VIX230419C00025000 | 2023-01-31 12:28PM EST | 2023-04-19 | 1.71 | 1.68 | 1.72 | -0.10 | -5.52% | 32 | 24,863 | 97.56% |
| VIX230517C00025000 | 2023-01-31 12:38PM EST | 2023-05-17 | 2.05 | 2.02 | 2.07 | -0.07 | -3.30% | 138 | 11,719 | 92.53% |
| VIX230621C00025000 | 2023-01-31 12:49PM EST | 2023-06-21 | 2.39 | 2.36 | 2.39 | -0.07 | -2.85% | 332 | 29,773 | 87.45% |
| VIX230719C00025000 | 2023-01-30 2:22PM EST | 2023-07-19 | 2.83 | 2.72 | 2.80 | -0.02 | -0.70% | 1 | 2,168 | 87.40% |
| VIX230816C00025000 | 2023-01-31 9:30AM EST | 2023-08-16 | 3.05 | 2.85 | 2.98 | 0.00 | - | 2 | 661 | 83.79% |
| VIX230920C00025000 | 2023-01-31 10:08AM EST | 2023-09-20 | 3.35 | 3.20 | 3.35 | 0.00 | - | 7 | 333 | 83.15% |
| VIX231018C00025000 | 2023-01-31 9:36AM EST | 2023-10-18 | 3.40 | 2.76 | 3.70 | +0.02 | +0.59% | 11 | 41 | 77.86% |
Putsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230201P00025000 | 2023-01-31 12:17PM EST | 2023-02-01 | 5.76 | 5.73 | 6.05 | +0.75 | +14.97% | 28 | 202 | 221.09% |
| VIXW230208P00025000 | 2023-01-31 12:40PM EST | 2023-02-08 | 6.21 | 6.06 | 6.36 | +0.73 | +13.32% | 29 | 92 | 158.40% |
| VIX230215P00025000 | 2023-01-31 10:43AM EST | 2023-02-15 | 5.65 | 6.00 | 6.10 | +0.25 | +4.63% | 1 | 56,768 | 101.95% |
| VIXW230222P00025000 | 2023-01-25 2:40PM EST | 2023-02-22 | 4.25 | 4.62 | 4.90 | 0.00 | - | 888 | 848 | 0.00% |
| VIX230322P00025000 | 2023-01-31 12:19PM EST | 2023-03-22 | 5.81 | 5.75 | 5.85 | +0.47 | +8.80% | 66 | 57,651 | 38.28% |
| VIX230419P00025000 | 2023-01-30 12:50PM EST | 2023-04-19 | 5.45 | 5.55 | 5.70 | +0.22 | +4.21% | 11 | 13,378 | 0.00% |
| VIX230517P00025000 | 2023-01-31 10:54AM EST | 2023-05-17 | 5.55 | 5.55 | 5.65 | +0.20 | +3.74% | 10 | 13,583 | 0.00% |
| VIX230621P00025000 | 2023-01-31 11:14AM EST | 2023-06-21 | 5.50 | 5.55 | 5.65 | +0.10 | +1.85% | 6 | 2,598 | 0.00% |
| VIX230719P00025000 | 2023-01-31 9:30AM EST | 2023-07-19 | 5.23 | 5.30 | 5.45 | +0.15 | +2.95% | 60 | 1,800 | 0.00% |
| VIX230816P00025000 | 2023-01-31 9:30AM EST | 2023-08-16 | 5.20 | 5.35 | 5.50 | -0.05 | -0.95% | 6 | 345 | 0.00% |
| VIX230920P00025000 | 2023-01-27 9:48AM EST | 2023-09-20 | 4.98 | 5.10 | 5.35 | 0.00 | - | 4 | 90 | 0.00% |
© 2023 Yahoo. All rights reserved.
