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
66,911.22 +1,463.75 (+2.24%) 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
Callsfor22 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250122C00010000 | 2024-05-17 2:46PM CDT | 10.00 | 7.29 | 6.80 | 7.85 | +0.04 | +0.55% | 69 | 202 | 191.80% |
| VIX250122C00010500 | 2024-05-08 2:52PM CDT | 10.50 | 7.55 | 5.70 | 7.40 | 0.00 | - | - | 13 | 168.46% |
| VIX250122C00012000 | 2024-05-17 2:39PM CDT | 12.00 | 5.75 | 4.45 | 6.20 | +0.15 | +2.68% | 168 | 88 | 142.38% |
| VIX250122C00012500 | 2024-05-17 2:38PM CDT | 12.50 | 5.20 | 5.00 | 5.85 | -0.10 | -1.89% | 37 | 204 | 149.41% |
| VIX250122C00013000 | 2024-05-17 2:24PM CDT | 13.00 | 4.85 | 3.80 | 5.50 | -0.15 | -3.00% | 49 | 321 | 130.76% |
| VIX250122C00013500 | 2024-05-17 1:39PM CDT | 13.50 | 4.55 | 3.50 | 5.20 | -0.05 | -1.09% | 1 | 122 | 126.07% |
| VIX250122C00014000 | 2024-05-17 2:00PM CDT | 14.00 | 4.25 | 3.25 | 4.95 | 0.00 | - | 10 | 247 | 122.80% |
| VIX250122C00014500 | 2024-05-13 12:32PM CDT | 14.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VIX250122C00015000 | 2024-05-17 2:38PM CDT | 15.00 | 3.80 | 2.86 | 4.50 | -0.60 | -13.64% | 60 | 210 | 118.16% |
| VIX250122C00016000 | 2024-05-17 2:10PM CDT | 16.00 | 3.40 | 2.50 | 4.10 | -0.10 | -2.86% | 3 | 68 | 114.26% |
| VIX250122C00017000 | 2024-05-16 10:45AM CDT | 17.00 | 3.25 | 2.22 | 3.75 | -0.05 | -1.52% | 3 | 119 | 111.57% |
| VIX250122C00018000 | 2024-05-15 1:55PM CDT | 18.00 | 2.98 | 2.60 | 3.50 | 0.00 | - | 29 | 1,603 | 118.07% |
| VIX250122C00019000 | 2024-05-15 12:33PM CDT | 19.00 | 2.82 | 1.76 | 3.25 | 0.00 | - | 30 | 224 | 108.69% |
| VIX250122C00020000 | 2024-05-17 2:38PM CDT | 20.00 | 2.37 | 1.59 | 3.10 | -0.03 | -1.25% | 58 | 3,017 | 108.74% |
| VIX250122C00021000 | 2024-05-17 9:38AM CDT | 21.00 | 2.30 | 1.43 | 2.89 | -0.12 | -4.96% | 200 | 11 | 107.76% |
| VIX250122C00022000 | 2024-05-13 2:25PM CDT | 22.00 | 2.04 | 1.29 | 2.74 | -0.17 | -7.69% | 30 | 9 | 107.52% |
| VIX250122C00025000 | 2024-05-17 2:57PM CDT | 25.00 | 1.70 | 0.95 | 2.39 | -0.01 | -0.58% | 51 | 771 | 107.57% |
| VIX250122C00026000 | 2024-05-15 8:39AM CDT | 26.00 | 1.44 | 0.86 | 2.30 | 0.00 | - | 1 | 1 | 107.76% |
| VIX250122C00028000 | 2024-05-15 1:06PM CDT | 28.00 | 1.41 | 0.69 | 2.13 | 0.00 | - | 166 | 213 | 107.91% |
| VIX250122C00029000 | 2024-05-15 11:13AM CDT | 29.00 | 1.50 | 0.62 | 2.06 | 0.00 | - | 161 | 160 | 108.20% |
| VIX250122C00030000 | 2024-05-17 2:30PM CDT | 30.00 | 1.28 | 0.55 | 1.99 | -0.02 | -1.54% | 6 | 700 | 108.30% |
| VIX250122C00033000 | 2024-05-17 12:54PM CDT | 33.00 | 1.11 | 0.37 | 1.81 | -0.41 | -26.97% | 1 | 1 | 108.59% |
| VIX250122C00035000 | 2024-05-16 9:43AM CDT | 35.00 | 1.05 | 0.27 | 1.71 | 0.00 | - | 10 | 22 | 108.89% |
| VIX250122C00038000 | 2024-05-03 11:15AM CDT | 38.00 | 1.00 | 0.15 | 1.57 | 0.00 | - | 1 | 1 | 109.18% |
| VIX250122C00040000 | 2024-05-17 2:58PM CDT | 40.00 | 0.82 | 0.09 | 1.49 | 0.00 | - | 205 | 171 | 109.47% |
| VIX250122C00045000 | 2024-05-13 9:18AM CDT | 45.00 | 0.80 | 0.00 | 1.31 | 0.00 | - | 2 | 9 | 110.60% |
| VIX250122C00047500 | 2024-04-29 2:46PM CDT | 47.50 | 0.90 | 0.00 | 1.23 | 0.00 | - | - | 1 | 111.72% |
| VIX250122C00050000 | 2024-05-17 12:30PM CDT | 50.00 | 0.63 | 0.20 | 1.16 | +0.03 | +5.00% | 3 | 69 | 117.14% |
| VIX250122C00055000 | 2024-05-10 1:09PM CDT | 55.00 | 0.53 | 0.00 | 1.04 | 0.00 | - | - | 2 | 114.94% |
| VIX250122C00060000 | 2024-05-17 12:21PM CDT | 60.00 | 0.47 | 0.00 | 0.94 | -0.13 | -21.67% | 2 | 12 | 116.70% |
| VIX250122C00065000 | 2024-05-07 9:25AM CDT | 65.00 | 0.40 | 0.00 | 0.86 | 0.00 | - | 2 | 4 | 118.36% |
| VIX250122C00070000 | 2024-05-09 2:46PM CDT | 70.00 | 0.35 | 0.00 | 0.79 | 0.00 | - | 12 | 26 | 119.92% |
| VIX250122C00075000 | 2024-05-17 12:54PM CDT | 75.00 | 0.31 | 0.00 | 0.73 | -0.09 | -22.50% | 2 | 11 | 121.29% |
| VIX250122C00080000 | 2024-05-17 2:58PM CDT | 80.00 | 0.25 | 0.00 | 0.68 | -0.05 | -16.67% | 201 | 16 | 122.66% |
| VIX250122C00085000 | 2024-05-14 12:05PM CDT | 85.00 | 0.27 | 0.00 | 0.64 | 0.00 | - | 1 | 533 | 124.02% |
| VIX250122C00090000 | 2024-05-13 2:58PM CDT | 90.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 10 | 482 | 125.20% |
| VIX250122C00095000 | 2024-05-03 10:22AM CDT | 95.00 | 0.30 | 0.00 | 0.57 | 0.00 | - | 2 | 2 | 126.37% |
| VIX250122C00100000 | 2024-05-15 3:27AM CDT | 100.00 | 0.20 | 0.03 | 0.54 | 0.00 | - | 10 | 15 | 128.52% |
| VIX250122C00150000 | 2024-05-08 11:55AM CDT | 150.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 15 | 137.50% |
Putsfor22 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250122P00010000 | 2024-05-15 2:35PM CDT | 10.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 21.19% |
| VIX250122P00012000 | 2024-05-17 8:50AM CDT | 12.00 | 0.22 | 0.00 | 0.71 | +0.01 | +4.76% | 10 | 80 | 17.82% |
| VIX250122P00012500 | 2024-05-13 8:30AM CDT | 12.50 | 0.28 | 0.00 | 0.41 | 0.00 | - | 1 | 45 | 0.00% |
| VIX250122P00013000 | 2024-05-17 8:59AM CDT | 13.00 | 0.52 | 0.06 | 1.08 | +0.05 | +10.64% | 3 | 27 | 9.23% |
| VIX250122P00013500 | 2024-05-16 9:04AM CDT | 13.50 | 0.63 | 0.21 | 1.30 | 0.00 | - | 1 | 4 | 0.00% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 14.00 | 0.90 | 0.41 | 1.55 | +0.05 | +5.88% | 1 | 38 | 0.00% |
| VIX250122P00015000 | 2024-05-17 9:37AM CDT | 15.00 | 1.35 | 0.87 | 2.12 | -0.10 | -6.90% | 5 | 29 | 0.00% |
| VIX250122P00016000 | 2024-05-16 8:57AM CDT | 16.00 | 2.01 | 1.43 | 2.75 | 0.00 | - | 1 | 55 | 0.00% |
| VIX250122P00017000 | 2024-05-16 8:31AM CDT | 17.00 | 2.61 | 2.06 | 2.68 | 0.00 | - | 10 | 64 | 0.00% |
| VIX250122P00018000 | 2024-05-17 10:06AM CDT | 18.00 | 3.40 | 2.74 | 4.20 | +0.07 | +2.10% | 42 | 1,500 | 0.00% |
| VIX250122P00019000 | 2024-05-17 3:01PM CDT | 19.00 | 4.15 | 3.45 | 4.95 | +0.05 | +1.22% | 44 | 88 | 0.00% |
| VIX250122P00020000 | 2024-05-16 10:23AM CDT | 20.00 | 4.83 | 4.20 | 5.75 | 0.00 | - | 3 | 22 | 0.00% |
| VIX250122P00021000 | 2024-05-17 3:01PM CDT | 21.00 | 5.71 | 5.00 | 6.60 | +0.06 | +1.06% | 7 | 4 | 0.00% |
| VIX250122P00022000 | 2024-05-17 1:28PM CDT | 22.00 | 6.55 | 5.80 | 7.40 | +0.35 | +5.65% | 11 | 2 | 0.00% |
| VIX250122P00023000 | 2024-05-17 3:01PM CDT | 23.00 | 7.37 | 6.60 | 8.25 | +0.07 | +0.96% | 4 | 6 | 0.00% |
| VIX250122P00024000 | 2024-04-25 10:30AM CDT | 24.00 | 7.30 | 7.45 | 9.15 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00025000 | 2024-04-25 10:30AM CDT | 25.00 | 8.15 | 8.30 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00040000 | 2024-04-25 8:46AM CDT | 40.00 | 21.20 | 21.75 | 23.65 | 0.00 | - | - | 20 | 0.00% |
| VIX250122P00045000 | 2024-05-07 9:21AM CDT | 45.00 | 26.95 | 26.45 | 28.35 | 0.00 | - | 1 | 2 | 0.00% |
| VIX250122P00100000 | 2024-04-25 9:09AM CDT | 100.00 | 77.85 | 79.05 | 80.75 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00120000 | 2024-05-06 9:21AM CDT | 120.00 | 97.90 | 98.30 | 100.00 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00150000 | 2024-04-25 9:11AM CDT | 150.00 | 125.70 | 127.15 | 128.85 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.