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
66,981.66 +1,765.03 (+2.71%) CMC Crypto 200
1,367.70 -6.15 (-0.45%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor18 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918C00010000 | 2024-05-17 2:36PM CDT | 10.00 | 5.47 | 5.30 | 5.55 | -0.33 | -5.69% | 8 | 1,030 | 178.71% |
| VIX240918C00010500 | 2024-05-13 8:40AM CDT | 10.50 | 5.57 | 4.85 | 5.10 | 0.00 | - | 1 | 17 | 166.70% |
| VIX240918C00011000 | 2024-05-17 2:49PM CDT | 11.00 | 4.54 | 4.40 | 4.65 | -0.16 | -3.40% | 12 | 142 | 155.27% |
| VIX240918C00011500 | 2024-05-17 2:24PM CDT | 11.50 | 4.15 | 3.95 | 4.20 | -0.12 | -2.81% | 21 | 392 | 144.24% |
| VIX240918C00012000 | 2024-05-17 2:58PM CDT | 12.00 | 3.77 | 3.55 | 3.80 | -0.13 | -3.33% | 310 | 538 | 135.35% |
| VIX240918C00012500 | 2024-05-17 3:12PM CDT | 12.50 | 3.39 | 3.20 | 3.45 | -0.16 | -4.51% | 311 | 1,495 | 128.52% |
| VIX240918C00013000 | 2024-05-17 3:11PM CDT | 13.00 | 3.07 | 2.95 | 3.15 | -0.19 | -5.83% | 72 | 905 | 124.32% |
| VIX240918C00013500 | 2024-05-17 2:43PM CDT | 13.50 | 2.87 | 2.75 | 2.89 | -0.12 | -4.01% | 9 | 502 | 121.53% |
| VIX240918C00014000 | 2024-05-17 2:56PM CDT | 14.00 | 2.60 | 2.55 | 2.68 | -0.16 | -5.80% | 139 | 1,245 | 119.39% |
| VIX240918C00014500 | 2024-05-17 2:44PM CDT | 14.50 | 2.42 | 2.36 | 2.45 | -0.11 | -4.35% | 58 | 339 | 116.80% |
| VIX240918C00015000 | 2024-05-17 2:59PM CDT | 15.00 | 2.26 | 2.20 | 2.32 | -0.12 | -5.04% | 382 | 1,881 | 116.26% |
| VIX240918C00016000 | 2024-05-17 2:56PM CDT | 16.00 | 1.95 | 1.92 | 1.99 | -0.11 | -5.34% | 832 | 20,875 | 113.77% |
| VIX240918C00017000 | 2024-05-17 3:10PM CDT | 17.00 | 1.76 | 1.69 | 1.77 | -0.07 | -3.83% | 363 | 23,691 | 113.18% |
| VIX240918C00018000 | 2024-05-17 3:14PM CDT | 18.00 | 1.56 | 1.51 | 1.59 | -0.07 | -4.29% | 501 | 41,113 | 113.28% |
| VIX240918C00019000 | 2024-05-17 2:02PM CDT | 19.00 | 1.40 | 1.36 | 1.44 | -0.10 | -6.67% | 976 | 23,884 | 113.77% |
| VIX240918C00020000 | 2024-05-17 3:12PM CDT | 20.00 | 1.28 | 1.24 | 1.31 | -0.06 | -4.48% | 649 | 36,377 | 114.50% |
| VIX240918C00021000 | 2024-05-17 3:11PM CDT | 21.00 | 1.16 | 1.13 | 1.20 | -0.10 | -7.94% | 3 | 6,982 | 115.23% |
| VIX240918C00022000 | 2024-05-17 2:49PM CDT | 22.00 | 1.07 | 1.04 | 1.10 | -0.04 | -3.60% | 102 | 26,519 | 116.02% |
| VIX240918C00023000 | 2024-05-17 2:28PM CDT | 23.00 | 0.99 | 0.96 | 1.02 | -0.06 | -5.71% | 75 | 5,525 | 116.99% |
| VIX240918C00024000 | 2024-05-16 11:40AM CDT | 24.00 | 0.97 | 0.89 | 0.95 | 0.00 | - | 101 | 10,438 | 117.97% |
| VIX240918C00025000 | 2024-05-17 3:04PM CDT | 25.00 | 0.86 | 0.83 | 0.88 | -0.03 | -3.37% | 312 | 8,663 | 118.85% |
| VIX240918C00026000 | 2024-05-17 2:07PM CDT | 26.00 | 0.81 | 0.77 | 0.83 | -0.01 | -1.22% | 100 | 7,118 | 119.82% |
| VIX240918C00027000 | 2024-05-16 9:11AM CDT | 27.00 | 0.77 | 0.69 | 0.78 | 0.00 | - | 4 | 1,820 | 120.02% |
| VIX240918C00028000 | 2024-05-17 2:00PM CDT | 28.00 | 0.70 | 0.68 | 0.73 | -0.01 | -1.41% | 5 | 3,508 | 121.68% |
| VIX240918C00029000 | 2024-05-17 1:00PM CDT | 29.00 | 0.68 | 0.64 | 0.69 | -0.01 | -1.45% | 12 | 11,641 | 122.66% |
| VIX240918C00030000 | 2024-05-17 1:02PM CDT | 30.00 | 0.64 | 0.57 | 0.66 | -0.04 | -5.88% | 4,071 | 27,883 | 122.75% |
| VIX240918C00031000 | 2024-05-09 10:37AM CDT | 31.00 | 0.69 | 0.54 | 0.62 | 0.00 | - | 3 | 980 | 123.54% |
| VIX240918C00032000 | 2024-05-17 9:42AM CDT | 32.00 | 0.58 | 0.51 | 0.59 | -0.07 | -10.77% | 2 | 738 | 124.41% |
| VIX240918C00033000 | 2024-05-15 8:31AM CDT | 33.00 | 0.54 | 0.49 | 0.57 | 0.00 | - | 9 | 382 | 125.68% |
| VIX240918C00034000 | 2024-05-13 9:17AM CDT | 34.00 | 0.54 | 0.46 | 0.54 | 0.00 | - | 1 | 248 | 126.17% |
| VIX240918C00035000 | 2024-05-17 1:00PM CDT | 35.00 | 0.48 | 0.47 | 0.52 | -0.03 | -5.88% | 26 | 4,139 | 128.13% |
| VIX240918C00036000 | 2024-05-16 10:02AM CDT | 36.00 | 0.48 | 0.42 | 0.50 | 0.00 | - | 5 | 11,247 | 128.13% |
| VIX240918C00037000 | 2024-05-16 9:38AM CDT | 37.00 | 0.45 | 0.40 | 0.48 | 0.00 | - | 1 | 539 | 128.81% |
| VIX240918C00038000 | 2024-05-17 1:25PM CDT | 38.00 | 0.44 | 0.40 | 0.46 | 0.00 | - | 20 | 122 | 130.18% |
| VIX240918C00039000 | 2024-05-17 1:25PM CDT | 39.00 | 0.42 | 0.36 | 0.44 | 0.00 | - | 10 | 6,311 | 129.98% |
| VIX240918C00040000 | 2024-05-17 1:17PM CDT | 40.00 | 0.40 | 0.38 | 0.43 | -0.01 | -2.44% | 962 | 57,172 | 132.23% |
| VIX240918C00042500 | 2024-05-17 12:28PM CDT | 42.50 | 0.39 | 0.31 | 0.39 | +0.03 | +8.33% | 6 | 10,014 | 132.52% |
| VIX240918C00045000 | 2024-05-17 1:04PM CDT | 45.00 | 0.36 | 0.28 | 0.36 | 0.00 | - | 16 | 12,377 | 134.18% |
| VIX240918C00047500 | 2024-05-17 2:26PM CDT | 47.50 | 0.32 | 0.28 | 0.33 | +0.02 | +6.67% | 194 | 93,863 | 136.52% |
| VIX240918C00050000 | 2024-05-17 2:48PM CDT | 50.00 | 0.30 | 0.24 | 0.31 | 0.00 | - | 87 | 76,587 | 137.50% |
| VIX240918C00055000 | 2024-05-16 1:20PM CDT | 55.00 | 0.26 | 0.21 | 0.27 | 0.00 | - | 50 | 27,524 | 140.23% |
| VIX240918C00060000 | 2024-05-15 11:46AM CDT | 60.00 | 0.21 | 0.16 | 0.28 | 0.00 | - | 3 | 12,471 | 143.75% |
| VIX240918C00065000 | 2024-05-16 2:43PM CDT | 65.00 | 0.20 | 0.14 | 0.26 | 0.00 | - | 2 | 245 | 146.68% |
| VIX240918C00070000 | 2024-05-10 8:30AM CDT | 70.00 | 0.16 | 0.12 | 0.23 | 0.00 | - | 2 | 2,253 | 148.05% |
| VIX240918C00075000 | 2024-05-15 2:42PM CDT | 75.00 | 0.16 | 0.10 | 0.21 | 0.00 | - | 6 | 3,132 | 149.61% |
| VIX240918C00080000 | 2024-05-10 12:45PM CDT | 80.00 | 0.14 | 0.08 | 0.20 | 0.00 | - | 4 | 1,346 | 151.17% |
| VIX240918C00085000 | 2024-05-15 11:01AM CDT | 85.00 | 0.12 | 0.07 | 0.18 | 0.00 | - | 8 | 436 | 152.34% |
| VIX240918C00090000 | 2024-05-16 11:45AM CDT | 90.00 | 0.11 | 0.06 | 0.17 | 0.00 | - | 10 | 55 | 153.71% |
| VIX240918C00095000 | 2024-05-16 11:44AM CDT | 95.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 10 | 56 | 155.08% |
| VIX240918C00100000 | 2024-05-16 12:59PM CDT | 100.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 402 | 597 | 155.86% |
| VIX240918C00110000 | 2024-05-14 12:23PM CDT | 110.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 2 | 84 | 158.59% |
| VIX240918C00120000 | 2024-05-14 12:23PM CDT | 120.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 2 | 12 | 160.94% |
| VIX240918C00130000 | 2024-02-06 10:08AM CDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00140000 | 2024-04-12 12:45PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| VIX240918C00150000 | 2024-04-18 11:00AM CDT | 150.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 166.80% |
| VIX240918C00160000 | 2024-02-20 10:29AM CDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX240918C00170000 | 2024-05-08 9:12AM CDT | 170.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 500 | 509 | 171.09% |
| VIX240918C00180000 | 2024-05-14 2:11PM CDT | 180.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5,000 | 11,058 | 174.22% |
Putsfor18 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918P00010000 | 2024-05-16 8:52AM CDT | 10.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 60 | 24.02% |
| VIX240918P00010500 | 2024-05-15 11:00AM CDT | 10.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 650 | 662 | 20.51% |
| VIX240918P00011000 | 2024-05-17 1:30PM CDT | 11.00 | 0.07 | 0.02 | 0.12 | +0.01 | +16.67% | 130 | 19,946 | 16.99% |
| VIX240918P00011500 | 2024-05-16 1:38PM CDT | 11.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 24 | 15,307 | 12.50% |
| VIX240918P00012000 | 2024-05-17 2:32PM CDT | 12.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 120 | 1,623 | 7.72% |
| VIX240918P00012500 | 2024-05-17 2:43PM CDT | 12.50 | 0.38 | 0.36 | 0.41 | +0.04 | +11.76% | 22 | 13,927 | 0.00% |
| VIX240918P00013000 | 2024-05-17 2:32PM CDT | 13.00 | 0.58 | 0.55 | 0.61 | +0.06 | +11.54% | 82 | 85,822 | 0.00% |
| VIX240918P00013500 | 2024-05-17 3:04PM CDT | 13.50 | 0.81 | 0.78 | 0.84 | +0.07 | +9.46% | 201 | 30,433 | 0.00% |
| VIX240918P00014000 | 2024-05-17 1:22PM CDT | 14.00 | 1.06 | 1.04 | 1.11 | +0.06 | +6.00% | 14 | 49,425 | 0.00% |
| VIX240918P00014500 | 2024-05-16 1:49PM CDT | 14.50 | 1.29 | 1.34 | 1.43 | 0.00 | - | 100 | 8,250 | 0.00% |
| VIX240918P00015000 | 2024-05-17 12:34PM CDT | 15.00 | 1.68 | 1.66 | 1.74 | +0.09 | +5.66% | 4 | 26,543 | 0.00% |
| VIX240918P00016000 | 2024-05-17 1:02PM CDT | 16.00 | 2.40 | 2.37 | 2.46 | +0.08 | +3.45% | 722 | 36,086 | 0.00% |
| VIX240918P00017000 | 2024-05-17 12:13PM CDT | 17.00 | 3.12 | 3.10 | 3.25 | +0.07 | +2.30% | 17 | 27,334 | 0.00% |
| VIX240918P00018000 | 2024-05-17 2:42PM CDT | 18.00 | 3.99 | 3.90 | 4.00 | +0.17 | +4.45% | 4 | 21,880 | 0.00% |
| VIX240918P00019000 | 2024-05-17 9:50AM CDT | 19.00 | 4.82 | 4.75 | 4.85 | +0.19 | +4.10% | 98 | 11,831 | 0.00% |
| VIX240918P00020000 | 2024-05-17 9:50AM CDT | 20.00 | 5.64 | 5.60 | 5.70 | +0.16 | +2.92% | 6 | 25,286 | 0.00% |
| VIX240918P00021000 | 2024-05-17 12:57PM CDT | 21.00 | 6.50 | 6.45 | 6.60 | +0.19 | +3.01% | 53 | 324 | 0.00% |
| VIX240918P00022000 | 2024-05-17 12:57PM CDT | 22.00 | 7.40 | 7.35 | 7.50 | +0.20 | +2.78% | 1 | 214 | 0.00% |
| VIX240918P00023000 | 2024-05-17 2:22PM CDT | 23.00 | 8.30 | 8.25 | 8.40 | +0.10 | +1.22% | 25 | 131 | 0.00% |
| VIX240918P00024000 | 2024-05-15 2:41PM CDT | 24.00 | 9.05 | 9.15 | 9.30 | 0.00 | - | 2 | 87 | 0.00% |
| VIX240918P00025000 | 2024-05-17 12:54PM CDT | 25.00 | 10.13 | 10.00 | 10.30 | +0.19 | +1.91% | 75 | 215 | 0.00% |
| VIX240918P00026000 | 2024-05-17 2:22PM CDT | 26.00 | 11.05 | 10.95 | 11.25 | +0.75 | +7.28% | 14 | 56 | 0.00% |
| VIX240918P00027000 | 2024-05-09 11:33AM CDT | 27.00 | 11.25 | 11.85 | 12.15 | 0.00 | - | 1 | 14 | 0.00% |
| VIX240918P00028000 | 2024-05-10 8:44AM CDT | 28.00 | 12.30 | 12.80 | 13.10 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240918P00029000 | 2024-04-15 2:53PM CDT | 29.00 | 11.24 | 13.55 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00030000 | 2024-05-17 2:35PM CDT | 30.00 | 14.83 | 14.70 | 15.00 | +0.63 | +4.44% | 75 | 111 | 0.00% |
| VIX240918P00031000 | 2024-05-01 1:26PM CDT | 31.00 | 14.36 | 15.65 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00032000 | 2024-05-10 8:48AM CDT | 32.00 | 16.05 | 16.60 | 16.85 | 0.00 | - | - | 20 | 0.00% |
| VIX240918P00034000 | 2024-04-19 2:51PM CDT | 34.00 | 15.99 | 18.50 | 18.75 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00035000 | 2024-02-13 9:50AM CDT | 35.00 | 17.30 | 16.60 | 17.30 | 0.00 | - | - | 10 | 0.00% |
| VIX240918P00038000 | 2024-04-17 9:56AM CDT | 38.00 | 19.67 | 22.35 | 22.60 | 0.00 | - | 1 | 31 | 0.00% |
| VIX240918P00039000 | 2024-04-17 9:56AM CDT | 39.00 | 20.61 | 23.30 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240918P00040000 | 2024-05-15 10:31AM CDT | 40.00 | 24.30 | 24.25 | 24.55 | +0.15 | +0.62% | 10 | 39 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00047500 | 2024-04-24 2:46PM CDT | 47.50 | 29.65 | 31.55 | 31.80 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 33.41 | 34.00 | 34.25 | 0.00 | - | 2 | 7 | 0.00% |
| VIX240918P00065000 | 2024-04-30 11:38AM CDT | 65.00 | 46.90 | 48.60 | 48.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00070000 | 2024-04-01 9:17AM CDT | 70.00 | 50.98 | 51.60 | 51.85 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00075000 | 2024-05-01 9:27AM CDT | 75.00 | 56.50 | 58.40 | 58.65 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00080000 | 2024-05-13 2:51PM CDT | 80.00 | 62.65 | 63.30 | 63.55 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00085000 | 2024-05-01 9:27AM CDT | 85.00 | 66.23 | 68.20 | 68.45 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00090000 | 2024-04-30 11:38AM CDT | 90.00 | 71.24 | 73.10 | 73.35 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00095000 | 2024-04-09 10:24AM CDT | 95.00 | 75.00 | 77.05 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00100000 | 2024-05-13 2:51PM CDT | 100.00 | 82.20 | 82.85 | 83.10 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00110000 | 2024-05-06 12:39PM CDT | 110.00 | 91.45 | 92.65 | 92.90 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00120000 | 2024-04-09 10:24AM CDT | 120.00 | 99.34 | 101.50 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00150000 | 2024-03-08 9:30AM CDT | 150.00 | 128.10 | 128.15 | 128.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00180000 | 2024-05-17 10:51AM CDT | 180.00 | 161.31 | 161.35 | 161.60 | +3.41 | +2.16% | 1 | 108 | 0.00% |
© 2024 Yahoo. All rights reserved.