Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,919.54 +401.43 (+0.62%) CMC Crypto 200
1,384.76 +47.01 (+3.51%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 10:30AM CDT. Market open.
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703C00011500 | 2024-06-13 8:41AM CDT | 11.50 | 2.50 | 1.96 | 3.10 | 0.00 | - | 1 | 0 | 208.20% |
| VIXW240703C00012000 | 2024-06-14 11:03AM CDT | 12.00 | 2.23 | 1.71 | 2.63 | 0.00 | - | 16 | 0 | 195.31% |
| VIXW240703C00012500 | 2024-06-18 2:49PM CDT | 12.50 | 1.74 | 1.25 | 2.08 | 0.00 | - | 44 | 0 | 166.60% |
| VIXW240703C00013000 | 2024-06-18 3:11PM CDT | 13.00 | 1.32 | 0.84 | 1.67 | 0.00 | - | 22 | 0 | 146.29% |
| VIXW240703C00013500 | 2024-06-17 3:08PM CDT | 13.50 | 1.08 | 0.54 | 1.34 | 0.00 | - | 2 | 0 | 132.81% |
| VIXW240703C00014000 | 2024-06-18 2:26PM CDT | 14.00 | 0.72 | 0.48 | 1.00 | 0.00 | - | 44 | 0 | 128.32% |
| VIXW240703C00014500 | 2024-06-18 2:10PM CDT | 14.50 | 0.69 | 0.37 | 0.91 | 0.00 | - | 4 | 0 | 131.64% |
| VIXW240703C00015000 | 2024-06-18 1:04PM CDT | 15.00 | 0.59 | 0.30 | 0.76 | 0.00 | - | 8 | 0 | 131.84% |
| VIXW240703C00016000 | 2024-06-18 2:56PM CDT | 16.00 | 0.35 | 0.22 | 0.52 | 0.00 | - | 96 | 0 | 133.59% |
| VIXW240703C00017000 | 2024-06-18 11:44AM CDT | 17.00 | 0.24 | 0.16 | 0.40 | 0.00 | - | 144 | 0 | 138.67% |
| VIXW240703C00018000 | 2024-06-18 9:10AM CDT | 18.00 | 0.26 | 0.12 | 0.33 | 0.00 | - | 20 | 0 | 145.31% |
| VIXW240703C00019000 | 2024-06-18 2:46PM CDT | 19.00 | 0.15 | 0.10 | 0.29 | 0.00 | - | 37 | 0 | 153.52% |
| VIXW240703C00020000 | 2024-06-18 2:54PM CDT | 20.00 | 0.22 | 0.08 | 0.25 | 0.00 | - | 60 | 0 | 160.16% |
| VIXW240703C00021000 | 2024-06-18 10:57AM CDT | 21.00 | 0.14 | 0.07 | 0.21 | 0.00 | - | 105 | 0 | 165.63% |
| VIXW240703C00022000 | 2024-06-18 12:26PM CDT | 22.00 | 0.14 | 0.06 | 0.20 | 0.00 | - | 101 | 0 | 173.44% |
| VIXW240703C00024000 | 2024-06-14 9:21AM CDT | 24.00 | 0.14 | 0.04 | 0.17 | 0.00 | - | 10 | 0 | 185.16% |
| VIXW240703C00025000 | 2024-06-12 12:25PM CDT | 25.00 | 0.14 | 0.03 | 0.15 | 0.00 | - | 8 | 0 | 188.28% |
| VIXW240703C00027000 | 2024-06-10 9:24AM CDT | 27.00 | 0.15 | 0.02 | 0.14 | 0.00 | - | - | 0 | 199.61% |
| VIXW240703C00030000 | 2024-06-18 10:05AM CDT | 30.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 0 | 213.28% |
| VIXW240703C00034000 | 2024-06-07 1:17PM CDT | 34.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 228.13% |
| VIXW240703C00035000 | 2024-06-17 8:39AM CDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 229.69% |
| VIXW240703C00040000 | 2024-06-18 10:18AM CDT | 40.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 250.00% |
| VIXW240703C00050000 | 2024-06-18 9:00AM CDT | 50.00 | 0.01 | 0.02 | 0.07 | 0.00 | - | 46 | 0 | 290.63% |
| VIXW240703C00065000 | 2024-06-07 10:50AM CDT | 65.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 30 | 0 | 318.75% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703P00010000 | 2024-06-17 11:51AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 0 | 54.69% |
| VIXW240703P00011000 | 2024-06-14 9:42AM CDT | 11.00 | 0.02 | - | 0.04 | 0.00 | - | - | 0 | 44.92% |
| VIXW240703P00012000 | 2024-06-17 12:05PM CDT | 12.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 30 | 0 | 25.39% |
| VIXW240703P00012500 | 2024-06-12 8:30AM CDT | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 13.87% |
| VIXW240703P00013000 | 2024-06-18 8:57AM CDT | 13.00 | 0.37 | 0.03 | 0.31 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW240703P00013500 | 2024-06-18 11:07AM CDT | 13.50 | 0.42 | 0.22 | 0.59 | 0.00 | - | 22 | 0 | 0.00% |
| VIXW240703P00014000 | 2024-06-17 2:18PM CDT | 14.00 | 0.93 | 0.48 | 0.91 | 0.00 | - | 12 | 0 | 0.00% |
| VIXW240703P00014500 | 2024-06-07 1:07PM CDT | 14.50 | 1.25 | 0.81 | 1.29 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240703P00015000 | 2024-06-17 1:20PM CDT | 15.00 | 1.62 | 1.17 | 1.84 | 0.00 | - | 23 | 0 | 0.00% |
| VIXW240703P00017000 | 2024-06-18 9:50AM CDT | 17.00 | 3.15 | 2.86 | 3.56 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW240703P00020000 | 2024-06-03 9:19AM CDT | 20.00 | 5.97 | 5.75 | 6.45 | 0.00 | - | - | 0 | 0.00% |
| VIXW240703P00090000 | 2024-06-18 11:45AM CDT | 90.00 | 75.65 | 75.20 | 76.16 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240703P00095000 | 2024-06-05 9:02AM CDT | 95.00 | 79.67 | 80.15 | 81.16 | 0.00 | - | - | 0 | 0.00% |
| VIXW240703P00100000 | 2024-06-05 9:02AM CDT | 100.00 | 84.70 | 85.15 | 86.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.