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
66,910.74 +1,491.74 (+2.28%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor20 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120C00010000 | 2024-05-16 11:41AM CDT | 10.00 | 6.80 | 6.35 | 6.90 | 0.00 | - | 11 | 327 | 192.09% |
| VIX241120C00010500 | 2024-05-16 3:12PM CDT | 10.50 | 6.28 | 5.90 | 6.45 | 0.00 | - | 2 | 16 | 180.08% |
| VIX241120C00011000 | 2024-05-15 2:59PM CDT | 11.00 | 5.90 | 5.45 | 6.00 | 0.00 | - | 2 | 107 | 168.65% |
| VIX241120C00011500 | 2024-05-16 9:54AM CDT | 11.50 | 5.37 | 5.00 | 5.60 | -0.13 | -2.36% | 2 | 150 | 158.79% |
| VIX241120C00012000 | 2024-05-17 2:55PM CDT | 12.00 | 4.95 | 4.60 | 5.20 | -0.21 | -4.07% | 75 | 894 | 150.10% |
| VIX241120C00012500 | 2024-05-17 3:04PM CDT | 12.50 | 4.59 | 4.20 | 4.85 | -0.06 | -1.29% | 48 | 559 | 142.53% |
| VIX241120C00013000 | 2024-05-17 3:10PM CDT | 13.00 | 4.22 | 3.85 | 4.50 | -0.08 | -1.86% | 312 | 1,754 | 135.94% |
| VIX241120C00013500 | 2024-05-17 1:52PM CDT | 13.50 | 3.95 | 3.55 | 4.20 | -0.05 | -1.25% | 32 | 160 | 130.91% |
| VIX241120C00014000 | 2024-05-17 2:56PM CDT | 14.00 | 3.70 | 3.25 | 3.90 | +0.02 | +0.54% | 53 | 409 | 125.88% |
| VIX241120C00014500 | 2024-05-17 10:40AM CDT | 14.50 | 3.40 | 3.25 | 3.55 | -0.35 | -9.33% | 4 | 452 | 124.51% |
| VIX241120C00015000 | 2024-05-17 2:40PM CDT | 15.00 | 3.21 | 3.10 | 3.35 | -0.01 | -0.31% | 31 | 494 | 123.05% |
| VIX241120C00016000 | 2024-05-17 2:35PM CDT | 16.00 | 2.85 | 2.76 | 2.88 | -0.03 | -1.04% | 1 | 525 | 117.97% |
| VIX241120C00017000 | 2024-05-16 8:32AM CDT | 17.00 | 2.57 | 2.46 | 2.58 | +0.11 | +4.47% | 6 | 864 | 115.38% |
| VIX241120C00018000 | 2024-05-17 2:49PM CDT | 18.00 | 2.29 | 2.21 | 2.33 | -0.04 | -1.72% | 72 | 364 | 113.67% |
| VIX241120C00019000 | 2024-05-15 12:36PM CDT | 19.00 | 2.16 | 2.01 | 2.12 | 0.00 | - | 3 | 3,860 | 112.74% |
| VIX241120C00020000 | 2024-05-17 2:40PM CDT | 20.00 | 1.91 | 1.83 | 1.94 | -0.02 | -1.04% | 83 | 1,956 | 112.06% |
| VIX241120C00021000 | 2024-05-17 3:10PM CDT | 21.00 | 1.73 | 1.68 | 1.78 | -0.22 | -11.28% | 1 | 80 | 111.72% |
| VIX241120C00022000 | 2024-05-15 1:06PM CDT | 22.00 | 1.65 | 1.55 | 1.64 | 0.00 | - | 1 | 5,065 | 111.52% |
| VIX241120C00023000 | 2024-05-17 12:34PM CDT | 23.00 | 1.53 | 1.43 | 1.52 | -0.03 | -1.92% | 2 | 48 | 111.43% |
| VIX241120C00024000 | 2024-05-07 10:07AM CDT | 24.00 | 1.65 | 1.33 | 1.42 | 0.00 | - | 1 | 27 | 111.67% |
| VIX241120C00025000 | 2024-05-16 11:19AM CDT | 25.00 | 1.23 | 1.24 | 1.33 | 0.00 | - | 4 | 321 | 111.91% |
| VIX241120C00026000 | 2024-05-15 2:08PM CDT | 26.00 | 1.17 | 1.16 | 1.24 | 0.00 | - | 1 | 38 | 112.11% |
| VIX241120C00027000 | 2024-05-06 9:10AM CDT | 27.00 | 1.36 | 1.08 | 1.17 | 0.00 | - | 4 | 324 | 112.35% |
| VIX241120C00028000 | 2024-05-16 3:04PM CDT | 28.00 | 1.08 | 1.02 | 1.10 | +0.04 | +3.85% | 35 | 287 | 112.74% |
| VIX241120C00029000 | 2024-05-15 9:48AM CDT | 29.00 | 1.08 | 0.96 | 1.04 | 0.00 | - | 24 | 193 | 113.09% |
| VIX241120C00030000 | 2024-05-17 2:57PM CDT | 30.00 | 0.97 | 0.91 | 0.98 | -0.03 | -3.00% | 54 | 10,854 | 113.48% |
| VIX241120C00031000 | 2024-05-10 10:19AM CDT | 31.00 | 1.05 | 0.86 | 0.93 | 0.00 | - | 5 | 55 | 113.87% |
| VIX241120C00032000 | 2024-05-13 8:33AM CDT | 32.00 | 0.95 | 0.81 | 0.89 | 0.00 | - | 3 | 3,168 | 114.26% |
| VIX241120C00033000 | 2024-04-25 10:34AM CDT | 33.00 | 1.26 | 0.77 | 0.85 | 0.00 | - | 24 | 215 | 114.75% |
| VIX241120C00034000 | 2024-05-09 1:11PM CDT | 34.00 | 0.89 | 0.74 | 0.81 | 0.00 | - | 1 | 8 | 115.33% |
| VIX241120C00035000 | 2024-05-13 11:04AM CDT | 35.00 | 0.79 | 0.70 | 0.77 | 0.00 | - | 15 | 237 | 115.53% |
| VIX241120C00036000 | 2024-05-16 2:21PM CDT | 36.00 | 0.70 | 0.67 | 0.74 | 0.00 | - | 1 | 126 | 116.11% |
| VIX241120C00037000 | 2024-05-16 2:25PM CDT | 37.00 | 0.67 | 0.60 | 0.71 | 0.00 | - | 4 | 346 | 115.63% |
| VIX241120C00038000 | 2024-05-17 8:34AM CDT | 38.00 | 0.67 | 0.57 | 0.68 | +0.03 | +4.69% | 5 | 2,506 | 115.92% |
| VIX241120C00040000 | 2024-05-17 10:00AM CDT | 40.00 | 0.62 | 0.52 | 0.63 | +0.04 | +6.90% | 2 | 23,104 | 116.80% |
| VIX241120C00042500 | 2024-05-08 3:00PM CDT | 42.50 | 0.58 | 0.47 | 0.57 | 0.00 | - | 14 | 1,602 | 117.68% |
| VIX241120C00045000 | 2024-05-10 8:55AM CDT | 45.00 | 0.50 | 0.42 | 0.52 | 0.00 | - | 60 | 573 | 118.36% |
| VIX241120C00047500 | 2024-05-09 2:27PM CDT | 47.50 | 0.45 | 0.38 | 0.48 | 0.00 | - | 250 | 995 | 119.34% |
| VIX241120C00050000 | 2024-05-17 12:29PM CDT | 50.00 | 0.44 | 0.35 | 0.45 | +0.04 | +10.00% | 1 | 2,802 | 120.41% |
| VIX241120C00055000 | 2024-05-02 1:51PM CDT | 55.00 | 0.45 | 0.29 | 0.39 | 0.00 | - | 200 | 8,102 | 121.88% |
| VIX241120C00060000 | 2024-05-09 8:36AM CDT | 60.00 | 0.30 | 0.24 | 0.34 | 0.00 | - | 500 | 3,035 | 122.95% |
| VIX241120C00065000 | 2024-05-16 9:17AM CDT | 65.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 225 | 5,368 | 123.93% |
| VIX241120C00070000 | 2024-05-17 10:41AM CDT | 70.00 | 0.22 | 0.01 | 0.44 | -0.01 | -4.35% | 2 | 443 | 125.59% |
| VIX241120C00075000 | 2024-04-12 9:49AM CDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| VIX241120C00080000 | 2024-05-16 9:08AM CDT | 80.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 80 | 384 | 128.71% |
| VIX241120C00085000 | 2024-03-12 11:28AM CDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| VIX241120C00090000 | 2024-05-07 9:06AM CDT | 90.00 | 0.18 | 0.00 | 0.33 | 0.00 | - | 1 | 71 | 131.64% |
| VIX241120C00095000 | 2024-04-03 8:57AM CDT | 95.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 3 | 4 | 134.38% |
| VIX241120C00100000 | 2024-05-02 3:10PM CDT | 100.00 | 0.20 | 0.03 | 0.30 | 0.00 | - | 1 | 62 | 136.72% |
| VIX241120C00110000 | 2024-05-13 12:37PM CDT | 110.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 12 | 17 | 137.89% |
| VIX241120C00120000 | 2024-05-13 12:37PM CDT | 120.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 18 | 140.63% |
| VIX241120C00130000 | 2024-05-13 12:37PM CDT | 130.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 53 | 142.58% |
| VIX241120C00140000 | 2024-03-08 12:18PM CDT | 140.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 100 | 101 | 158.98% |
| VIX241120C00150000 | 2024-04-30 11:28AM CDT | 150.00 | 0.10 | 0.04 | 0.22 | 0.00 | - | 10 | 11 | 150.39% |
| VIX241120C00160000 | 2024-04-17 8:49AM CDT | 160.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 500 | 1,000 | 151.76% |
| VIX241120C00180000 | 2024-05-03 8:52AM CDT | 180.00 | 0.12 | 0.03 | 0.20 | 0.00 | - | 100 | 160 | 156.05% |
Putsfor20 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 10.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 24 | 25.10% |
| VIX241120P00010500 | 2024-04-10 1:51PM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VIX241120P00011500 | 2024-05-09 10:05AM CDT | 11.50 | 0.11 | 0.10 | 0.19 | 0.00 | - | 1 | 5 | 11.52% |
| VIX241120P00012000 | 2024-05-16 11:21AM CDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
| VIX241120P00012500 | 2024-05-10 1:12PM CDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,173 | 2,213 | 0.00% |
| VIX241120P00013000 | 2024-05-17 10:36AM CDT | 13.00 | 0.50 | 0.00 | 0.00 | +0.10 | +25.00% | 3 | 277 | 0.00% |
| VIX241120P00013500 | 2024-05-15 11:48AM CDT | 13.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 35 | 73 | 0.00% |
| VIX241120P00014000 | 2024-05-16 2:44PM CDT | 14.00 | 0.85 | 0.84 | 0.92 | 0.00 | - | 1,501 | 1,773 | 0.00% |
| VIX241120P00014500 | 2024-05-16 12:16PM CDT | 14.50 | 1.05 | 1.03 | 1.17 | 0.00 | - | 2 | 14 | 0.00% |
| VIX241120P00015000 | 2024-05-17 8:30AM CDT | 15.00 | 1.38 | 1.35 | 1.45 | +0.09 | +6.98% | 6 | 281 | 0.00% |
| VIX241120P00016000 | 2024-05-17 11:04AM CDT | 16.00 | 1.95 | 1.96 | 2.06 | +0.03 | +1.56% | 10 | 530 | 0.00% |
| VIX241120P00017000 | 2024-05-17 12:15PM CDT | 17.00 | 2.64 | 2.63 | 2.74 | -0.06 | -2.22% | 18 | 323 | 0.00% |
| VIX241120P00018000 | 2024-05-17 2:41PM CDT | 18.00 | 3.35 | 3.35 | 3.50 | 0.00 | - | 47 | 267 | 0.00% |
| VIX241120P00019000 | 2024-05-17 11:07AM CDT | 19.00 | 4.20 | 4.10 | 4.25 | +0.05 | +1.20% | 141 | 4,743 | 0.00% |
| VIX241120P00020000 | 2024-05-17 3:04PM CDT | 20.00 | 4.94 | 4.90 | 5.05 | +0.09 | +1.86% | 106 | 610 | 0.00% |
| VIX241120P00021000 | 2024-05-17 10:22AM CDT | 21.00 | 5.75 | 5.70 | 5.95 | +0.05 | +0.88% | 1 | 265 | 0.00% |
| VIX241120P00022000 | 2024-05-16 2:59PM CDT | 22.00 | 6.60 | 6.55 | 6.70 | 0.00 | - | 1 | 178 | 0.00% |
| VIX241120P00023000 | 2024-05-16 2:59PM CDT | 23.00 | 7.45 | 7.40 | 7.60 | 0.00 | - | 3 | 49 | 0.00% |
| VIX241120P00024000 | 2024-05-17 10:11AM CDT | 24.00 | 8.25 | 8.25 | 8.45 | 0.00 | - | 30 | 232 | 0.00% |
| VIX241120P00025000 | 2024-04-17 8:49AM CDT | 25.00 | 7.85 | 9.15 | 9.30 | 0.00 | - | 1 | 79 | 0.00% |
| VIX241120P00026000 | 2024-05-15 2:49PM CDT | 26.00 | 9.95 | 10.05 | 10.20 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241120P00027000 | 2024-04-04 11:21AM CDT | 27.00 | 9.70 | 10.25 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241120P00028000 | 2024-04-16 10:08AM CDT | 28.00 | 10.18 | 11.85 | 12.00 | 0.00 | - | 17 | 1 | 0.00% |
| VIX241120P00030000 | 2024-04-23 9:37AM CDT | 30.00 | 12.71 | 13.40 | 14.15 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241120P00031000 | 2024-04-11 1:12PM CDT | 31.00 | 12.91 | 13.55 | 14.30 | 0.00 | - | 1 | 7 | 0.00% |
| VIX241120P00035000 | 2024-04-12 11:40AM CDT | 35.00 | 16.24 | 17.25 | 18.40 | 0.00 | - | 10 | 372 | 0.00% |
| VIX241120P00036000 | 2024-02-22 12:38PM CDT | 36.00 | 17.70 | 16.70 | 18.05 | 0.00 | - | 282 | 282 | 0.00% |
| VIX241120P00037000 | 2024-02-22 10:32AM CDT | 37.00 | 18.50 | 17.60 | 18.95 | 0.00 | - | 106 | 106 | 0.00% |
| VIX241120P00038000 | 2024-02-22 12:38PM CDT | 38.00 | 19.45 | 18.50 | 19.85 | 0.00 | - | 105 | 105 | 0.00% |
| VIX241120P00040000 | 2024-04-12 11:40AM CDT | 40.00 | 20.77 | 21.95 | 23.10 | 0.00 | - | 10 | 30 | 0.00% |
| VIX241120P00045000 | 2024-03-12 11:25AM CDT | 45.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00150000 | 2024-05-17 11:24AM CDT | 150.00 | 129.42 | 129.30 | 129.85 | +1.27 | +0.99% | 1 | 2 | 0.00% |
| VIX241120P00180000 | 2024-04-24 2:36PM CDT | 180.00 | 156.52 | 158.45 | 159.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.