Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,834.71 +1,647.33 (+2.53%) CMC Crypto 200
1,365.69 -8.15 (-0.59%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor17 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717C00010000 | 2024-05-17 2:56PM CDT | 10.00 | 4.37 | 4.25 | 4.45 | -0.23 | -5.00% | 65 | 4,121 | 186.62% |
| VIX240717C00010500 | 2024-05-10 12:02PM CDT | 10.50 | 4.65 | 3.75 | 3.95 | 0.00 | - | 2 | 40 | 169.73% |
| VIX240717C00011000 | 2024-05-17 3:00PM CDT | 11.00 | 3.37 | 3.30 | 3.50 | -0.24 | -6.65% | 55 | 516 | 156.25% |
| VIX240717C00011500 | 2024-05-17 3:10PM CDT | 11.50 | 2.99 | 2.87 | 3.05 | -0.11 | -3.55% | 304 | 660 | 143.46% |
| VIX240717C00012000 | 2024-05-17 3:08PM CDT | 12.00 | 2.62 | 2.50 | 2.66 | -0.17 | -6.09% | 733 | 3,635 | 133.79% |
| VIX240717C00012500 | 2024-05-17 3:02PM CDT | 12.50 | 2.30 | 2.18 | 2.34 | -0.09 | -3.77% | 394 | 848 | 126.95% |
| VIX240717C00013000 | 2024-05-17 3:10PM CDT | 13.00 | 2.03 | 1.95 | 2.06 | -0.13 | -6.02% | 1,682 | 9,813 | 122.95% |
| VIX240717C00013500 | 2024-05-17 3:05PM CDT | 13.50 | 1.80 | 1.73 | 1.82 | -0.13 | -6.74% | 323 | 3,121 | 119.53% |
| VIX240717C00014000 | 2024-05-17 3:14PM CDT | 14.00 | 1.63 | 1.57 | 1.64 | -0.05 | -2.98% | 513 | 4,833 | 118.46% |
| VIX240717C00014500 | 2024-05-17 2:58PM CDT | 14.50 | 1.45 | 1.42 | 1.48 | -0.11 | -7.05% | 8,348 | 48,163 | 117.58% |
| VIX240717C00015000 | 2024-05-17 3:12PM CDT | 15.00 | 1.33 | 1.29 | 1.35 | -0.09 | -6.34% | 15,951 | 20,448 | 117.29% |
| VIX240717C00015500 | 2024-05-17 3:10PM CDT | 15.50 | 1.21 | 1.18 | 1.24 | -0.10 | -7.63% | 38 | 41,391 | 117.58% |
| VIX240717C00016000 | 2024-05-17 3:03PM CDT | 16.00 | 1.11 | 1.08 | 1.14 | -0.09 | -7.50% | 5,519 | 52,096 | 117.87% |
| VIX240717C00017000 | 2024-05-17 2:50PM CDT | 17.00 | 0.94 | 0.92 | 0.98 | -0.09 | -8.74% | 19,538 | 55,558 | 119.14% |
| VIX240717C00018000 | 2024-05-17 3:13PM CDT | 18.00 | 0.85 | 0.81 | 0.85 | -0.05 | -5.56% | 1,352 | 170,340 | 121.29% |
| VIX240717C00019000 | 2024-05-17 2:56PM CDT | 19.00 | 0.71 | 0.71 | 0.76 | -0.05 | -6.58% | 9,526 | 66,796 | 123.54% |
| VIX240717C00020000 | 2024-05-17 3:05PM CDT | 20.00 | 0.64 | 0.63 | 0.68 | -0.06 | -8.57% | 2,287 | 213,099 | 125.78% |
| VIX240717C00021000 | 2024-05-17 3:12PM CDT | 21.00 | 0.57 | 0.57 | 0.62 | -0.04 | -6.56% | 270 | 11,647 | 128.32% |
| VIX240717C00022000 | 2024-05-17 2:58PM CDT | 22.00 | 0.54 | 0.51 | 0.56 | -0.04 | -6.90% | 2,769 | 13,546 | 130.27% |
| VIX240717C00023000 | 2024-05-17 2:59PM CDT | 23.00 | 0.48 | 0.47 | 0.52 | -0.05 | -9.43% | 7,786 | 16,251 | 132.91% |
| VIX240717C00024000 | 2024-05-17 2:23PM CDT | 24.00 | 0.44 | 0.44 | 0.48 | -0.02 | -4.35% | 24 | 2,248 | 135.55% |
| VIX240717C00025000 | 2024-05-17 2:51PM CDT | 25.00 | 0.41 | 0.40 | 0.47 | -0.02 | -4.65% | 2,733 | 119,418 | 138.48% |
| VIX240717C00026000 | 2024-05-17 2:07PM CDT | 26.00 | 0.39 | 0.38 | 0.43 | -0.01 | -2.50% | 2,798 | 1,647 | 140.43% |
| VIX240717C00027000 | 2024-05-17 3:12PM CDT | 27.00 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 12,642 | 42,293 | 142.19% |
| VIX240717C00028000 | 2024-05-17 2:57PM CDT | 28.00 | 0.34 | 0.33 | 0.37 | -0.03 | -8.11% | 83 | 33,527 | 143.95% |
| VIX240717C00029000 | 2024-05-17 2:07PM CDT | 29.00 | 0.34 | 0.31 | 0.35 | -0.01 | -2.86% | 112 | 9,903 | 145.90% |
| VIX240717C00030000 | 2024-05-17 2:52PM CDT | 30.00 | 0.30 | 0.27 | 0.34 | -0.01 | -3.23% | 506 | 58,634 | 147.07% |
| VIX240717C00031000 | 2024-05-16 2:54PM CDT | 31.00 | 0.31 | 0.26 | 0.32 | 0.00 | - | 55 | 1,318 | 149.02% |
| VIX240717C00032000 | 2024-05-17 3:12PM CDT | 32.00 | 0.28 | 0.25 | 0.31 | -0.01 | -3.45% | 5,143 | 22,007 | 151.17% |
| VIX240717C00033000 | 2024-05-17 2:57PM CDT | 33.00 | 0.27 | 0.23 | 0.29 | -0.01 | -3.57% | 9,299 | 4,788 | 152.15% |
| VIX240717C00034000 | 2024-05-17 3:00PM CDT | 34.00 | 0.26 | 0.22 | 0.28 | +0.01 | +4.00% | 47 | 3,373 | 154.10% |
| VIX240717C00035000 | 2024-05-17 2:40PM CDT | 35.00 | 0.25 | 0.21 | 0.27 | +0.01 | +4.17% | 1,541 | 16,658 | 155.86% |
| VIX240717C00036000 | 2024-05-17 9:52AM CDT | 36.00 | 0.24 | 0.20 | 0.26 | +0.03 | +14.29% | 3 | 29,857 | 157.42% |
| VIX240717C00037000 | 2024-05-16 2:45PM CDT | 37.00 | 0.23 | 0.18 | 0.28 | 0.00 | - | 11 | 34,586 | 160.16% |
| VIX240717C00038000 | 2024-05-17 9:27AM CDT | 38.00 | 0.22 | 0.17 | 0.27 | -0.01 | -4.35% | 7 | 966 | 161.33% |
| VIX240717C00039000 | 2024-05-17 12:40PM CDT | 39.00 | 0.21 | 0.16 | 0.26 | +0.01 | +5.00% | 11 | 15,276 | 162.50% |
| VIX240717C00040000 | 2024-05-17 2:51PM CDT | 40.00 | 0.21 | 0.16 | 0.25 | -0.01 | -4.55% | 2,437 | 39,395 | 164.45% |
| VIX240717C00042500 | 2024-05-17 12:03PM CDT | 42.50 | 0.19 | 0.14 | 0.23 | -0.01 | -5.00% | 2 | 155,838 | 167.19% |
| VIX240717C00045000 | 2024-05-17 2:59PM CDT | 45.00 | 0.17 | 0.12 | 0.22 | +0.01 | +6.25% | 50 | 139,685 | 170.31% |
| VIX240717C00047500 | 2024-05-16 2:46PM CDT | 47.50 | 0.16 | 0.11 | 0.20 | 0.00 | - | 6,033 | 25,172 | 172.66% |
| VIX240717C00050000 | 2024-05-17 2:09PM CDT | 50.00 | 0.16 | 0.10 | 0.16 | +0.03 | +23.08% | 15,560 | 73,677 | 172.27% |
| VIX240717C00055000 | 2024-05-17 12:01PM CDT | 55.00 | 0.11 | 0.08 | 0.17 | 0.00 | - | 50 | 7,956 | 179.69% |
| VIX240717C00060000 | 2024-05-16 12:31PM CDT | 60.00 | 0.11 | 0.06 | 0.16 | 0.00 | - | 2,651 | 7,934 | 183.98% |
| VIX240717C00065000 | 2024-05-17 3:09PM CDT | 65.00 | 0.11 | 0.05 | 0.14 | +0.04 | +57.14% | 403 | 11,259 | 186.72% |
| VIX240717C00070000 | 2024-05-16 10:15AM CDT | 70.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 101 | 10,015 | 191.80% |
| VIX240717C00075000 | 2024-05-16 10:21AM CDT | 75.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 100 | 8,426 | 194.53% |
| VIX240717C00080000 | 2024-05-15 10:30AM CDT | 80.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 4,117 | 5,057 | 196.09% |
| VIX240717C00085000 | 2024-05-13 9:22AM CDT | 85.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 20 | 63 | 200.78% |
| VIX240717C00090000 | 2024-05-13 10:17AM CDT | 90.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 5 | 8,507 | 201.56% |
| VIX240717C00095000 | 2024-05-16 10:22AM CDT | 95.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 100 | 407 | 206.25% |
| VIX240717C00100000 | 2024-05-17 1:56PM CDT | 100.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 10 | 1,670 | 211.72% |
| VIX240717C00110000 | 2024-05-16 10:22AM CDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 446 | 212.50% |
| VIX240717C00130000 | 2024-03-19 12:53PM CDT | 130.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 242.19% |
| VIX240717C00140000 | 2024-04-23 2:36PM CDT | 140.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 100 | 101 | 225.00% |
| VIX240717C00150000 | 2024-04-23 8:56AM CDT | 150.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 17 | 229.69% |
| VIX240717C00160000 | 2024-05-02 8:41AM CDT | 160.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 110 | 310 | 231.25% |
| VIX240717C00170000 | 2024-05-08 10:01AM CDT | 170.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 52 | 235.94% |
| VIX240717C00180000 | 2024-04-30 2:24PM CDT | 180.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 22,891 | 239.06% |
Putsfor17 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717P00010000 | 2024-05-17 1:18PM CDT | 10.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 30 | 1,788 | 12.50% |
| VIX240717P00010500 | 2024-05-17 1:06PM CDT | 10.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 3 | 178 | 25.98% |
| VIX240717P00011000 | 2024-05-17 2:07PM CDT | 11.00 | 0.05 | 0.05 | 0.09 | +0.02 | +66.67% | 25,032 | 35,336 | 21.68% |
| VIX240717P00011500 | 2024-05-17 3:08PM CDT | 11.50 | 0.12 | 0.08 | 0.14 | +0.04 | +50.00% | 1,070 | 2,303 | 17.19% |
| VIX240717P00012000 | 2024-05-17 2:36PM CDT | 12.00 | 0.23 | 0.20 | 0.26 | +0.03 | +15.00% | 6,111 | 35,510 | 13.09% |
| VIX240717P00012500 | 2024-05-17 3:14PM CDT | 12.50 | 0.41 | 0.39 | 0.44 | +0.06 | +17.14% | 7,798 | 21,421 | 0.00% |
| VIX240717P00013000 | 2024-05-17 3:10PM CDT | 13.00 | 0.64 | 0.62 | 0.67 | +0.04 | +6.67% | 8,584 | 32,426 | 0.00% |
| VIX240717P00013500 | 2024-05-17 3:14PM CDT | 13.50 | 0.90 | 0.86 | 0.95 | +0.05 | +5.88% | 2,752 | 57,241 | 0.00% |
| VIX240717P00014000 | 2024-05-17 2:51PM CDT | 14.00 | 1.26 | 1.21 | 1.28 | +0.12 | +10.53% | 357 | 96,173 | 0.00% |
| VIX240717P00014500 | 2024-05-17 3:04PM CDT | 14.50 | 1.56 | 1.55 | 1.62 | +0.08 | +5.41% | 8,383 | 67,634 | 0.00% |
| VIX240717P00015000 | 2024-05-17 2:59PM CDT | 15.00 | 1.95 | 1.88 | 1.97 | +0.13 | +7.14% | 10,319 | 19,833 | 0.00% |
| VIX240717P00015500 | 2024-05-17 9:19AM CDT | 15.50 | 2.22 | 2.26 | 2.37 | +0.01 | +0.45% | 4 | 40,429 | 0.00% |
| VIX240717P00016000 | 2024-05-17 2:59PM CDT | 16.00 | 2.72 | 2.69 | 2.77 | +0.10 | +3.82% | 307 | 98,160 | 0.00% |
| VIX240717P00017000 | 2024-05-17 10:23AM CDT | 17.00 | 3.56 | 3.50 | 3.60 | +0.16 | +4.71% | 57 | 38,837 | 0.00% |
| VIX240717P00018000 | 2024-05-17 3:01PM CDT | 18.00 | 4.42 | 4.35 | 4.50 | +0.17 | +4.00% | 15 | 69,789 | 0.00% |
| VIX240717P00019000 | 2024-05-17 3:04PM CDT | 19.00 | 5.33 | 5.20 | 5.40 | +0.17 | +3.29% | 55 | 6,072 | 0.00% |
| VIX240717P00020000 | 2024-05-17 11:03AM CDT | 20.00 | 6.20 | 6.10 | 6.35 | +0.10 | +1.64% | 87 | 25,675 | 0.00% |
| VIX240717P00021000 | 2024-05-17 1:29PM CDT | 21.00 | 7.10 | 7.05 | 7.25 | +0.15 | +2.16% | 27 | 368 | 0.00% |
| VIX240717P00022000 | 2024-05-17 2:06PM CDT | 22.00 | 8.05 | 7.95 | 8.20 | +0.15 | +1.90% | 54 | 487 | 0.00% |
| VIX240717P00023000 | 2024-05-17 2:38PM CDT | 23.00 | 9.05 | 8.90 | 9.15 | +0.20 | +2.26% | 38 | 524 | 0.00% |
| VIX240717P00024000 | 2024-05-17 2:59PM CDT | 24.00 | 9.98 | 9.85 | 10.10 | +0.23 | +2.36% | 2 | 242 | 0.00% |
| VIX240717P00025000 | 2024-05-17 3:04PM CDT | 25.00 | 10.95 | 10.85 | 11.05 | +0.20 | +1.86% | 81 | 600 | 0.00% |
| VIX240717P00026000 | 2024-05-15 12:45PM CDT | 26.00 | 11.80 | 11.80 | 12.00 | +0.10 | +0.85% | 10 | 123 | 0.00% |
| VIX240717P00027000 | 2024-05-16 10:44AM CDT | 27.00 | 12.70 | 12.75 | 13.00 | 0.00 | - | 12 | 148 | 0.00% |
| VIX240717P00028000 | 2024-05-15 12:46PM CDT | 28.00 | 13.64 | 13.75 | 13.95 | 0.00 | - | 7 | 138 | 0.00% |
| VIX240717P00029000 | 2024-05-17 12:09PM CDT | 29.00 | 14.72 | 14.70 | 14.95 | +2.07 | +16.36% | 5 | 6 | 0.00% |
| VIX240717P00030000 | 2024-05-17 2:35PM CDT | 30.00 | 15.77 | 15.70 | 15.90 | +0.20 | +1.28% | 82 | 153 | 0.00% |
| VIX240717P00031000 | 2024-04-12 2:40PM CDT | 31.00 | 13.69 | 15.85 | 16.15 | 0.00 | - | 3 | 3 | 0.00% |
| VIX240717P00032000 | 2024-04-24 12:11PM CDT | 32.00 | 15.60 | 17.65 | 17.85 | 0.00 | - | 1 | 13 | 0.00% |
| VIX240717P00033000 | 2024-04-19 10:22AM CDT | 33.00 | 15.45 | 18.60 | 18.85 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00034000 | 2024-04-17 9:43AM CDT | 34.00 | 16.53 | 19.60 | 19.80 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00035000 | 2024-04-29 12:29PM CDT | 35.00 | 18.90 | 20.60 | 20.80 | 0.00 | - | 1 | 13 | 0.00% |
| VIX240717P00036000 | 2024-03-08 2:49PM CDT | 36.00 | 18.66 | 18.55 | 18.90 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00037000 | 2024-05-13 8:30AM CDT | 37.00 | 21.87 | 22.55 | 22.75 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00040000 | 2024-05-17 2:37PM CDT | 40.00 | 25.60 | 25.50 | 25.70 | +2.00 | +8.47% | 10 | 25 | 0.00% |
| VIX240717P00045000 | 2024-03-08 2:30PM CDT | 45.00 | 27.15 | 27.20 | 27.55 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240717P00047500 | 2024-03-08 12:12PM CDT | 47.50 | 29.63 | 29.65 | 30.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00050000 | 2024-05-01 8:32AM CDT | 50.00 | 33.20 | 35.35 | 35.55 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00055000 | 2024-04-12 8:47AM CDT | 55.00 | 36.95 | 39.40 | 39.70 | 0.00 | - | 3 | 1 | 0.00% |
| VIX240717P00060000 | 2024-05-15 2:53PM CDT | 60.00 | 45.09 | 45.20 | 45.45 | 0.00 | - | 11 | 42 | 0.00% |
| VIX240717P00070000 | 2024-05-15 2:55PM CDT | 70.00 | 54.97 | 55.10 | 55.30 | 0.00 | - | 3 | 126 | 0.00% |
| VIX240717P00075000 | 2024-02-22 3:46PM CDT | 75.00 | 56.70 | 56.90 | 57.15 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00090000 | 2024-02-22 3:46PM CDT | 90.00 | 71.31 | 71.60 | 71.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00095000 | 2024-03-08 12:11PM CDT | 95.00 | 75.95 | 76.15 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00100000 | 2024-02-23 10:04AM CDT | 100.00 | 81.17 | 81.40 | 81.65 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00110000 | 2024-03-08 12:11PM CDT | 110.00 | 90.63 | 90.90 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00120000 | 2024-02-23 10:04AM CDT | 120.00 | 100.70 | 101.05 | 101.25 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00130000 | 2024-02-22 12:08PM CDT | 130.00 | 110.65 | 110.85 | 111.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00140000 | 2024-02-22 11:57AM CDT | 140.00 | 120.45 | 120.70 | 120.90 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00150000 | 2024-02-22 12:08PM CDT | 150.00 | 130.18 | 130.50 | 130.75 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240717P00160000 | 2024-02-22 11:57AM CDT | 160.00 | 139.99 | 140.35 | 140.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00170000 | 2024-02-22 9:32AM CDT | 170.00 | 149.78 | 150.15 | 150.40 | 0.00 | - | 1 | 117 | 0.00% |
| VIX240717P00180000 | 2024-05-03 2:25PM CDT | 180.00 | 162.35 | 164.05 | 164.25 | 0.00 | - | 75 | 225 | 0.00% |
© 2024 Yahoo. All rights reserved.