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
67,016.76 +1,683.66 (+2.58%) CMC Crypto 200
1,368.08 -5.77 (-0.42%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor16 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-05-17 8:36AM CDT | 10.00 | 7.75 | 7.35 | 7.85 | -0.13 | -1.65% | 3 | 1,791 | 259.77% |
| VIX241016C00010500 | 2024-04-15 10:42AM CDT | 10.50 | 10.51 | 2.40 | 12.40 | 0.00 | - | 5 | 10 | 255.47% |
| VIX241016C00011000 | 2024-05-07 2:17PM CDT | 11.00 | 7.80 | 6.35 | 6.90 | 0.00 | - | 30 | 302 | 225.20% |
| VIX241016C00011500 | 2024-03-14 8:53AM CDT | 11.50 | 9.15 | 9.45 | 10.10 | 0.00 | - | 2 | 2 | 407.42% |
| VIX241016C00012000 | 2024-05-17 3:02PM CDT | 12.00 | 5.72 | 5.45 | 6.00 | -0.28 | -4.67% | 22 | 210 | 198.29% |
| VIX241016C00012500 | 2024-05-17 2:18PM CDT | 12.50 | 5.45 | 4.95 | 5.50 | -0.09 | -1.62% | 9 | 75 | 183.98% |
| VIX241016C00013000 | 2024-05-17 11:23AM CDT | 13.00 | 5.00 | 4.55 | 5.10 | -0.30 | -5.66% | 4 | 302 | 174.02% |
| VIX241016C00013500 | 2024-05-16 9:11AM CDT | 13.50 | 4.65 | 4.15 | 4.70 | -0.20 | -4.12% | 2 | 104 | 164.36% |
| VIX241016C00014000 | 2024-05-17 2:59PM CDT | 14.00 | 4.15 | 3.80 | 4.35 | -0.10 | -2.35% | 16 | 354 | 156.64% |
| VIX241016C00014500 | 2024-05-17 1:41PM CDT | 14.50 | 3.85 | 3.45 | 4.05 | -0.15 | -3.75% | 2 | 85 | 149.85% |
| VIX241016C00015000 | 2024-05-17 2:35PM CDT | 15.00 | 3.60 | 3.20 | 3.75 | -0.15 | -4.00% | 17 | 574 | 144.73% |
| VIX241016C00016000 | 2024-05-17 2:08PM CDT | 16.00 | 3.10 | 2.91 | 3.15 | -0.11 | -3.43% | 3 | 335 | 137.70% |
| VIX241016C00017000 | 2024-05-17 3:12PM CDT | 17.00 | 2.68 | 2.54 | 2.76 | -0.05 | -1.83% | 2 | 264 | 132.18% |
| VIX241016C00018000 | 2024-05-17 2:42PM CDT | 18.00 | 2.44 | 2.35 | 2.47 | -0.04 | -1.61% | 457 | 3,614 | 130.66% |
| VIX241016C00019000 | 2024-05-16 12:32PM CDT | 19.00 | 2.21 | 2.07 | 2.22 | 0.00 | - | 100 | 15,519 | 127.69% |
| VIX241016C00020000 | 2024-05-17 3:06PM CDT | 20.00 | 1.93 | 0.00 | 0.00 | -0.03 | -1.53% | 5,254 | 56,754 | 25.00% |
| VIX241016C00021000 | 2024-05-13 10:30AM CDT | 21.00 | 2.05 | 1.70 | 1.85 | 0.00 | - | 1,502 | 2,977 | 125.39% |
| VIX241016C00022000 | 2024-05-17 11:36AM CDT | 22.00 | 1.66 | 1.55 | 1.71 | -0.16 | -8.79% | 881 | 1,150 | 124.90% |
| VIX241016C00023000 | 2024-05-17 10:00AM CDT | 23.00 | 1.52 | 1.42 | 1.58 | -0.19 | -11.11% | 659 | 1,548 | 124.51% |
| VIX241016C00024000 | 2024-05-15 12:44PM CDT | 24.00 | 1.40 | 1.31 | 1.45 | 0.00 | - | 6 | 429 | 124.02% |
| VIX241016C00025000 | 2024-05-17 2:05PM CDT | 25.00 | 1.29 | 1.21 | 1.35 | +0.02 | +1.57% | 7 | 8,453 | 123.97% |
| VIX241016C00026000 | 2024-05-10 2:20PM CDT | 26.00 | 1.39 | 1.13 | 1.26 | 0.00 | - | 22 | 713 | 124.12% |
| VIX241016C00027000 | 2024-05-17 10:10AM CDT | 27.00 | 1.15 | 1.05 | 1.18 | -0.14 | -10.85% | 3 | 699 | 124.22% |
| VIX241016C00028000 | 2024-05-17 1:14PM CDT | 28.00 | 1.09 | 0.98 | 1.11 | +0.06 | +5.83% | 11 | 1,132 | 124.41% |
| VIX241016C00029000 | 2024-05-16 9:05AM CDT | 29.00 | 0.95 | 0.92 | 1.05 | 0.00 | - | 10 | 235 | 124.81% |
| VIX241016C00030000 | 2024-05-16 12:23PM CDT | 30.00 | 0.98 | 0.87 | 0.99 | 0.00 | - | 1 | 5,682 | 125.20% |
| VIX241016C00031000 | 2024-05-10 12:09PM CDT | 31.00 | 1.02 | 0.82 | 0.94 | 0.00 | - | 1 | 1,625 | 125.68% |
| VIX241016C00032000 | 2024-05-10 12:37PM CDT | 32.00 | 0.94 | 0.77 | 0.90 | 0.00 | - | 3 | 291 | 126.07% |
| VIX241016C00033000 | 2024-05-10 2:47PM CDT | 33.00 | 0.88 | 0.73 | 0.85 | 0.00 | - | 150 | 362 | 126.37% |
| VIX241016C00034000 | 2024-05-14 2:58PM CDT | 34.00 | 0.76 | 0.69 | 0.81 | 0.00 | - | 22 | 53 | 126.76% |
| VIX241016C00035000 | 2024-05-14 12:42PM CDT | 35.00 | 0.76 | 0.66 | 0.78 | 0.00 | - | 5 | 1,594 | 127.44% |
| VIX241016C00036000 | 2024-04-15 1:40PM CDT | 36.00 | 1.65 | 0.59 | 0.84 | 0.00 | - | 10 | 210 | 129.30% |
| VIX241016C00037000 | 2024-05-10 2:14PM CDT | 37.00 | 0.71 | 0.60 | 0.71 | 0.00 | - | 400 | 1,062 | 128.22% |
| VIX241016C00038000 | 2024-05-10 2:14PM CDT | 38.00 | 0.69 | 0.57 | 0.69 | 0.00 | - | 400 | 536 | 128.91% |
| VIX241016C00039000 | 2024-05-15 9:27AM CDT | 39.00 | 0.50 | 0.54 | 0.66 | 0.00 | - | 2 | 10,471 | 129.10% |
| VIX241016C00040000 | 2024-05-16 10:21AM CDT | 40.00 | 0.54 | 0.52 | 0.63 | 0.00 | - | 2 | 1,328 | 129.49% |
| VIX241016C00042500 | 2024-05-17 9:27AM CDT | 42.50 | 0.52 | 0.47 | 0.58 | +0.03 | +6.12% | 400 | 100,840 | 130.86% |
| VIX241016C00045000 | 2024-05-13 2:55PM CDT | 45.00 | 0.47 | 0.42 | 0.53 | 0.00 | - | 3,300 | 3,641 | 131.64% |
| VIX241016C00047500 | 2024-05-13 12:36PM CDT | 47.50 | 0.42 | 0.38 | 0.49 | 0.00 | - | 498 | 634 | 132.62% |
| VIX241016C00050000 | 2024-05-15 8:30AM CDT | 50.00 | 0.39 | 0.35 | 0.46 | 0.00 | - | 3 | 5,289 | 133.89% |
| VIX241016C00055000 | 2024-05-16 8:55AM CDT | 55.00 | 0.28 | 0.29 | 0.40 | 0.00 | - | 1 | 378 | 135.55% |
| VIX241016C00060000 | 2024-05-15 9:03AM CDT | 60.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 359 | 673 | 137.21% |
| VIX241016C00065000 | 2024-05-07 11:18AM CDT | 65.00 | 0.33 | 0.21 | 0.31 | 0.00 | - | 10 | 5,018 | 138.48% |
| VIX241016C00070000 | 2024-05-15 8:30AM CDT | 70.00 | 0.19 | 0.06 | 0.41 | 0.00 | - | 3 | 1,676 | 140.23% |
| VIX241016C00075000 | 2024-05-15 8:35AM CDT | 75.00 | 0.19 | 0.05 | 0.38 | 0.00 | - | 4 | 22 | 141.99% |
| VIX241016C00080000 | 2024-05-10 1:48PM CDT | 80.00 | 0.19 | 0.04 | 0.35 | 0.00 | - | 560 | 663 | 143.36% |
| VIX241016C00085000 | 2024-05-02 1:53PM CDT | 85.00 | 0.21 | 0.03 | 0.33 | 0.00 | - | 3 | 210 | 144.92% |
| VIX241016C00090000 | 2024-05-10 8:36AM CDT | 90.00 | 0.17 | 0.02 | 0.31 | 0.00 | - | 20 | 140 | 146.09% |
| VIX241016C00095000 | 2024-05-02 12:31PM CDT | 95.00 | 0.20 | 0.01 | 0.29 | 0.00 | - | 1 | 24 | 146.88% |
| VIX241016C00100000 | 2024-05-17 9:47AM CDT | 100.00 | 0.13 | 0.05 | 0.28 | 0.00 | - | 10 | 1,826 | 151.56% |
| VIX241016C00110000 | 2024-05-13 12:35PM CDT | 110.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 43 | 151.56% |
| VIX241016C00120000 | 2024-05-16 12:29PM CDT | 120.00 | 0.10 | 0.04 | 0.24 | 0.00 | - | 10 | 53 | 157.42% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.04 | 0.23 | 0.00 | - | 4 | 18 | 160.55% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.04 | 0.21 | 0.00 | - | 2 | 102 | 162.89% |
| VIX241016C00150000 | 2024-05-17 11:22AM CDT | 150.00 | 0.04 | 0.04 | 0.21 | -0.08 | -66.67% | 1 | 42 | 166.02% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 157.81% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 500 | 0 | 149.22% |
| VIX241016C00180000 | 2024-05-17 11:53AM CDT | 180.00 | 0.04 | 0.02 | 0.19 | -0.02 | -33.33% | 150 | 517 | 171.09% |
Putsfor16 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-02 9:28AM CDT | 10.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 90 | 25.98% |
| VIX241016P00011500 | 2024-03-07 11:24AM CDT | 11.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 20 | 40 | 10.45% |
| VIX241016P00012000 | 2024-05-17 10:17AM CDT | 12.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 293 | 329 | 6.01% |
| VIX241016P00012500 | 2024-05-15 11:06AM CDT | 12.50 | 0.07 | 0.00 | 0.24 | 0.00 | - | 3 | 34 | 0.00% |
| VIX241016P00013000 | 2024-05-17 2:45PM CDT | 13.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 29 | 157 | 0.00% |
| VIX241016P00013500 | 2024-05-17 10:10AM CDT | 13.50 | 0.23 | 0.00 | 0.00 | +0.05 | +27.78% | 1 | 1,621 | 0.00% |
| VIX241016P00014000 | 2024-05-17 11:47AM CDT | 14.00 | 0.38 | 0.00 | 0.00 | +0.10 | +35.71% | 10,056 | 1,515 | 0.00% |
| VIX241016P00014500 | 2024-05-17 1:44PM CDT | 14.50 | 0.53 | 0.00 | 0.00 | +0.05 | +10.42% | 1 | 5,648 | 0.00% |
| VIX241016P00015000 | 2024-05-17 8:50AM CDT | 15.00 | 0.69 | 0.00 | 0.00 | +0.05 | +7.81% | 5,004 | 27,171 | 0.00% |
| VIX241016P00016000 | 2024-05-16 12:13PM CDT | 16.00 | 1.16 | 0.00 | 0.00 | +0.04 | +3.57% | 2 | 12,251 | 0.00% |
| VIX241016P00017000 | 2024-05-17 12:15PM CDT | 17.00 | 1.87 | 0.00 | 0.00 | +0.16 | +9.36% | 215 | 45,558 | 0.00% |
| VIX241016P00018000 | 2024-05-17 2:41PM CDT | 18.00 | 2.52 | 2.53 | 2.62 | +0.04 | +1.61% | 2,181 | 15,025 | 0.00% |
| VIX241016P00019000 | 2024-05-17 3:06PM CDT | 19.00 | 3.32 | 0.00 | 0.00 | +0.17 | +5.40% | 55 | 15,567 | 0.00% |
| VIX241016P00020000 | 2024-05-17 2:52PM CDT | 20.00 | 4.05 | 4.00 | 4.15 | +0.15 | +3.85% | 39 | 17,810 | 0.00% |
| VIX241016P00021000 | 2024-05-17 11:07AM CDT | 21.00 | 4.82 | 4.75 | 5.00 | +0.12 | +2.55% | 67 | 3,365 | 0.00% |
| VIX241016P00022000 | 2024-05-17 9:50AM CDT | 22.00 | 5.60 | 5.60 | 5.85 | +0.05 | +0.90% | 1 | 299 | 0.00% |
| VIX241016P00023000 | 2024-05-17 3:03PM CDT | 23.00 | 6.53 | 6.45 | 6.70 | +0.13 | +2.03% | 42 | 1,952 | 0.00% |
| VIX241016P00024000 | 2024-05-17 10:08AM CDT | 24.00 | 7.40 | 7.30 | 7.55 | +0.15 | +2.07% | 117 | 366 | 0.00% |
| VIX241016P00025000 | 2024-05-17 10:08AM CDT | 25.00 | 8.19 | 8.20 | 8.45 | +0.09 | +1.11% | 60 | 624 | 0.00% |
| VIX241016P00026000 | 2024-05-06 11:15AM CDT | 26.00 | 8.20 | 9.10 | 9.35 | 0.00 | - | 2 | 203 | 0.00% |
| VIX241016P00027000 | 2024-05-17 11:55AM CDT | 27.00 | 10.00 | 10.00 | 10.25 | +0.50 | +5.26% | 8 | 44 | 0.00% |
| VIX241016P00028000 | 2024-05-13 11:37AM CDT | 28.00 | 10.35 | 10.90 | 11.15 | 0.00 | - | 5 | 124 | 0.00% |
| VIX241016P00029000 | 2024-04-02 8:36AM CDT | 29.00 | 9.87 | 10.35 | 10.55 | 0.00 | - | 1 | 4 | 0.00% |
| VIX241016P00030000 | 2024-04-19 8:51AM CDT | 30.00 | 10.66 | 12.55 | 13.25 | 0.00 | - | 1 | 19 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 13.45 | 14.20 | 0.00 | - | 15 | 22 | 0.00% |
| VIX241016P00032000 | 2024-05-10 9:15AM CDT | 32.00 | 13.95 | 14.40 | 15.10 | 0.00 | - | 5 | 21 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 17.20 | 17.90 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241016P00040000 | 2024-04-26 11:59AM CDT | 40.00 | 20.55 | 21.95 | 22.65 | 0.00 | - | 4 | 25 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.75 | 27.40 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 31.04 | 31.55 | 32.20 | 0.00 | - | - | 2 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.75 | 100.30 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-17 10:58AM CDT | 180.00 | 158.42 | 158.30 | 158.85 | +1.42 | +0.90% | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.