Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,902.96 +430.76 (+0.67%) CMC Crypto 200
1,383.44 +45.69 (+3.42%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 10:30AM CDT. Market open.
Callsfor19 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219C00010000 | 2024-06-14 11:22AM CDT | 10.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VIX250219C00011000 | 2024-06-06 2:00PM CDT | 11.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX250219C00012000 | 2024-06-14 1:16PM CDT | 12.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX250219C00012500 | 2024-06-19 10:03AM CDT | 12.50 | 5.73 | 0.00 | 0.00 | -0.37 | -6.07% | 1 | 0 | 0.10% |
| VIX250219C00013000 | 2024-06-18 12:56PM CDT | 13.00 | 5.50 | 5.40 | 5.75 | 0.00 | - | 7 | 0 | 148.49% |
| VIX250219C00013500 | 2024-06-18 2:35PM CDT | 13.50 | 5.35 | 5.05 | 5.40 | 0.00 | - | 10 | 0 | 142.19% |
| VIX250219C00014000 | 2024-06-17 12:38PM CDT | 14.00 | 5.10 | 4.75 | 5.10 | 0.00 | - | 4 | 0 | 137.45% |
| VIX250219C00014500 | 2024-06-17 8:52AM CDT | 14.50 | 4.70 | 4.50 | 4.85 | 0.00 | - | 1 | 0 | 134.08% |
| VIX250219C00015000 | 2024-06-17 9:43AM CDT | 15.00 | 4.32 | 4.25 | 4.45 | 0.00 | - | 1 | 0 | 128.71% |
| VIX250219C00016000 | 2024-06-18 12:54PM CDT | 16.00 | 3.90 | 3.85 | 4.15 | 0.00 | - | 23 | 0 | 125.68% |
| VIX250219C00017000 | 2024-06-18 9:39AM CDT | 17.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VIX250219C00018000 | 2024-06-18 10:15AM CDT | 18.00 | 3.40 | 3.15 | 3.45 | 0.00 | - | 1 | 0 | 118.70% |
| VIX250219C00019000 | 2024-06-12 1:04PM CDT | 19.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VIX250219C00020000 | 2024-06-19 10:03AM CDT | 20.00 | 2.84 | 2.67 | 2.93 | +0.12 | +4.41% | 2 | 0 | 115.23% |
| VIX250219C00021000 | 2024-06-14 12:47PM CDT | 21.00 | 2.76 | 2.47 | 2.71 | 0.00 | - | - | 0 | 113.97% |
| VIX250219C00022000 | 2024-06-14 1:19PM CDT | 22.00 | 2.38 | 2.29 | 2.52 | 0.00 | - | 6 | 0 | 113.04% |
| VIX250219C00025000 | 2024-06-18 12:58PM CDT | 25.00 | 2.01 | 1.85 | 2.08 | 0.00 | - | 10 | 0 | 111.48% |
| VIX250219C00026000 | 2024-06-14 10:08AM CDT | 26.00 | 1.88 | 1.74 | 1.95 | 0.00 | - | - | 0 | 111.18% |
| VIX250219C00028000 | 2024-06-12 9:12AM CDT | 28.00 | 1.57 | 1.54 | 1.73 | 0.00 | - | - | 0 | 110.69% |
| VIX250219C00029000 | 2024-06-13 9:23AM CDT | 29.00 | 1.54 | 1.45 | 1.65 | 0.00 | - | 5 | 0 | 110.74% |
| VIX250219C00030000 | 2024-06-17 9:26AM CDT | 30.00 | 1.47 | 1.36 | 1.56 | 0.00 | - | 50 | 0 | 110.50% |
| VIX250219C00032000 | 2024-06-10 9:51AM CDT | 32.00 | 1.20 | 1.22 | 1.41 | 0.00 | - | - | 0 | 110.50% |
| VIX250219C00033000 | 2024-06-12 1:49PM CDT | 33.00 | 1.23 | 1.15 | 1.35 | 0.00 | - | - | 0 | 110.55% |
| VIX250219C00035000 | 2024-06-18 2:24PM CDT | 35.00 | 1.13 | 1.03 | 1.23 | 0.00 | - | 210 | 0 | 110.50% |
| VIX250219C00040000 | 2024-06-18 2:27PM CDT | 40.00 | 0.84 | 0.81 | 1.00 | 0.00 | - | 10 | 0 | 111.04% |
| VIX250219C00042500 | 2024-06-11 1:54PM CDT | 42.50 | 0.85 | 0.72 | 0.91 | 0.00 | - | 3 | 0 | 111.23% |
| VIX250219C00045000 | 2024-06-12 12:24PM CDT | 45.00 | 0.74 | 0.65 | 0.83 | 0.00 | - | 3 | 0 | 111.62% |
| VIX250219C00047500 | 2024-06-10 2:33PM CDT | 47.50 | 0.69 | 0.59 | 0.77 | 0.00 | - | - | 0 | 112.21% |
| VIX250219C00050000 | 2024-06-17 10:15AM CDT | 50.00 | 0.55 | 0.53 | 0.71 | 0.00 | - | 8 | 0 | 112.40% |
| VIX250219C00055000 | 2024-06-12 12:33PM CDT | 55.00 | 0.49 | 0.44 | 0.62 | 0.00 | - | 1,005 | 0 | 113.28% |
| VIX250219C00060000 | 2024-06-17 10:38AM CDT | 60.00 | 0.43 | 0.37 | 0.55 | 0.00 | - | 250 | 0 | 114.26% |
| VIX250219C00065000 | 2024-06-13 2:35PM CDT | 65.00 | 0.43 | 0.31 | 0.48 | 0.00 | - | 1 | 0 | 114.65% |
| VIX250219C00070000 | 2024-06-14 1:18PM CDT | 70.00 | 0.30 | 0.27 | 0.39 | 0.00 | - | 269 | 0 | 114.26% |
| VIX250219C00075000 | 2024-06-13 11:26AM CDT | 75.00 | 0.30 | 0.23 | 0.41 | 0.00 | - | 1 | 0 | 116.80% |
| VIX250219C00080000 | 2024-06-14 1:40PM CDT | 80.00 | 0.32 | 0.20 | 0.34 | 0.00 | - | 200 | 0 | 116.21% |
| VIX250219C00085000 | 2024-06-13 11:29AM CDT | 85.00 | 0.25 | 0.18 | 0.31 | 0.00 | - | 3 | 0 | 116.99% |
| VIX250219C00090000 | 2024-06-11 9:33AM CDT | 90.00 | 0.20 | 0.15 | 0.28 | 0.00 | - | - | 0 | 117.09% |
| VIX250219C00095000 | 2024-06-11 9:33AM CDT | 95.00 | 0.18 | 0.14 | 0.31 | 0.00 | - | - | 0 | 120.22% |
| VIX250219C00100000 | 2024-06-11 2:37PM CDT | 100.00 | 0.21 | 0.12 | 0.29 | 0.00 | - | 93 | 0 | 120.70% |
| VIX250219C00110000 | 2024-06-11 9:34AM CDT | 110.00 | 0.14 | 0.09 | 0.26 | 0.00 | - | - | 0 | 121.88% |
| VIX250219C00120000 | 2024-06-11 9:35AM CDT | 120.00 | 0.12 | 0.07 | 0.24 | 0.00 | - | - | 0 | 123.24% |
| VIX250219C00130000 | 2024-06-11 9:35AM CDT | 130.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | - | 0 | 124.02% |
| VIX250219C00140000 | 2024-06-11 10:11AM CDT | 140.00 | 0.10 | 0.04 | 0.21 | 0.00 | - | - | 0 | 125.78% |
| VIX250219C00150000 | 2024-06-11 10:12AM CDT | 150.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 1 | 0 | 126.95% |
Putsfor19 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219P00010000 | 2024-06-06 2:20PM CDT | 10.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 0 | 21.58% |
| VIX250219P00011000 | 2024-06-06 2:00PM CDT | 11.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 4 | 0 | 16.50% |
| VIX250219P00011500 | 2024-06-12 8:55AM CDT | 11.50 | 0.15 | 0.04 | 0.20 | 0.00 | - | - | 0 | 14.26% |
| VIX250219P00012000 | 2024-06-10 9:10AM CDT | 12.00 | 0.18 | 0.10 | 0.27 | 0.00 | - | 20 | 0 | 11.77% |
| VIX250219P00012500 | 2024-06-11 8:30AM CDT | 12.50 | 0.31 | 0.20 | 0.37 | 0.00 | - | 1 | 0 | 8.79% |
| VIX250219P00013500 | 2024-06-14 9:28AM CDT | 13.50 | 0.56 | 0.48 | 0.66 | 0.00 | - | 6 | 0 | 0.00% |
| VIX250219P00014000 | 2024-06-11 11:45AM CDT | 14.00 | 0.80 | 0.67 | 0.85 | 0.00 | - | - | 0 | 0.00% |
| VIX250219P00014500 | 2024-06-05 1:51PM CDT | 14.50 | 1.00 | 0.87 | 1.07 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00015000 | 2024-06-18 2:42PM CDT | 15.00 | 1.18 | 1.11 | 1.29 | 0.00 | - | 5 | 0 | 0.00% |
| VIX250219P00016000 | 2024-06-18 9:23AM CDT | 16.00 | 1.90 | 1.64 | 1.86 | 0.00 | - | 22 | 0 | 0.00% |
| VIX250219P00017000 | 2024-06-18 11:06AM CDT | 17.00 | 2.38 | 2.23 | 2.47 | 0.00 | - | 28 | 0 | 0.00% |
| VIX250219P00018000 | 2024-06-18 1:10PM CDT | 18.00 | 3.10 | 2.88 | 3.15 | 0.00 | - | 78 | 0 | 0.00% |
| VIX250219P00019000 | 2024-06-18 2:50PM CDT | 19.00 | 3.80 | 3.55 | 3.85 | 0.00 | - | 77 | 0 | 0.00% |
| VIX250219P00020000 | 2024-06-18 3:06PM CDT | 20.00 | 4.50 | 4.25 | 4.55 | 0.00 | - | 58 | 0 | 0.00% |
| VIX250219P00021000 | 2024-06-14 8:32AM CDT | 21.00 | 5.35 | 5.05 | 5.35 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00022000 | 2024-06-17 8:55AM CDT | 22.00 | 5.95 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00023000 | 2024-06-14 2:40PM CDT | 23.00 | 6.90 | 6.60 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00024000 | 2024-06-10 11:32AM CDT | 24.00 | 7.80 | 7.40 | 7.75 | 0.00 | - | - | 0 | 0.00% |
| VIX250219P00025000 | 2024-06-18 8:53AM CDT | 25.00 | 8.20 | 8.25 | 8.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00026000 | 2024-06-07 2:01PM CDT | 26.00 | 9.55 | 9.10 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00029000 | 2024-05-31 2:29PM CDT | 29.00 | 12.16 | 11.70 | 12.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00030000 | 2024-05-31 2:29PM CDT | 30.00 | 13.02 | 12.55 | 12.90 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00039000 | 2024-05-31 2:28PM CDT | 39.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00040000 | 2024-06-14 9:28AM CDT | 40.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00045000 | 2024-06-12 12:22PM CDT | 45.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX250219P00100000 | 2024-06-10 10:40AM CDT | 100.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00150000 | 2024-05-30 12:48PM CDT | 150.00 | 127.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.