Singapore markets close in 1 hour 28 minutes
Straits Times Index
3,296.94 -17.11 (-0.52%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,242.71 -393.51 (-2.00%) FTSE 100
8,400.07 -24.13 (-0.29%) Bitcoin USD
71,055.95 +4,241.55 (+6.35%) CMC Crypto 200
1,525.47 +36.93 (+2.48%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 02:17AM CDT. Market open.
Callsfor22 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00010000 | 2024-05-20 2:51PM CDT | 10.00 | 2.55 | 2.57 | 2.66 | 0.00 | - | 230 | 0 | 340.63% |
| VIX240522C00010500 | 2024-05-20 2:29PM CDT | 10.50 | 2.05 | 2.07 | 2.16 | 0.00 | - | 402 | 0 | 289.06% |
| VIX240522C00011000 | 2024-05-20 2:29PM CDT | 11.00 | 1.62 | 1.57 | 1.66 | 0.00 | - | 516 | 0 | 236.72% |
| VIX240522C00011500 | 2024-05-20 3:08PM CDT | 11.50 | 1.06 | 1.07 | 1.17 | 0.00 | - | 413 | 0 | 185.16% |
| VIX240522C00012000 | 2024-05-21 2:08AM CDT | 12.00 | 0.72 | 0.62 | 0.69 | +0.13 | +22.03% | 1 | 0 | 138.28% |
| VIX240522C00012500 | 2024-05-20 3:09PM CDT | 12.50 | 0.27 | 0.24 | 0.33 | 0.00 | - | 7,521 | 0 | 103.91% |
| VIX240522C00013000 | 2024-05-20 7:15PM CDT | 13.00 | 0.21 | 0.11 | 0.18 | +0.06 | +40.00% | 4 | 0 | 108.59% |
| VIX240522C00013500 | 2024-05-20 8:29PM CDT | 13.50 | 0.10 | 0.04 | 0.11 | +0.02 | +25.00% | 3 | 0 | 114.84% |
| VIX240522C00014000 | 2024-05-20 3:01PM CDT | 14.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1,519 | 0 | 129.69% |
| VIX240522C00014500 | 2024-05-20 2:57PM CDT | 14.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 7,692 | 0 | 142.19% |
| VIX240522C00015000 | 2024-05-20 3:07PM CDT | 15.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3,546 | 0 | 164.06% |
| VIX240522C00015500 | 2024-05-20 3:11PM CDT | 15.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 624 | 0 | 173.44% |
| VIX240522C00016000 | 2024-05-20 3:07PM CDT | 16.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9,278 | 0 | 198.44% |
| VIX240522C00017000 | 2024-05-20 2:26PM CDT | 17.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5,045 | 0 | 218.75% |
| VIX240522C00018000 | 2024-05-20 2:41PM CDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2,692 | 0 | 240.63% |
| VIX240522C00019000 | 2024-05-20 1:55PM CDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,152 | 0 | 268.75% |
| VIX240522C00020000 | 2024-05-20 2:52PM CDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 727 | 0 | 293.75% |
| VIX240522C00021000 | 2024-05-20 2:31PM CDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2,387 | 0 | 318.75% |
| VIX240522C00022000 | 2024-05-20 2:09PM CDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 312 | 0 | 343.75% |
| VIX240522C00023000 | 2024-05-20 1:25PM CDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 0 | 362.50% |
| VIX240522C00024000 | 2024-05-20 3:00PM CDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 0 | 381.25% |
| VIX240522C00025000 | 2024-05-20 2:19PM CDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 0 | 400.00% |
| VIX240522C00026000 | 2024-05-20 8:34AM CDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 425.00% |
| VIX240522C00027000 | 2024-05-20 8:44AM CDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,520 | 0 | 437.50% |
| VIX240522C00028000 | 2024-05-20 1:25PM CDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 456.25% |
| VIX240522C00029000 | 2024-05-20 2:46PM CDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 475.00% |
| VIX240522C00030000 | 2024-05-20 2:35PM CDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5,569 | 0 | 487.50% |
| VIX240522C00031000 | 2024-05-16 2:41PM CDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 0 | 500.00% |
| VIX240522C00032000 | 2024-05-17 3:11PM CDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 518.75% |
| VIX240522C00033000 | 2024-05-20 8:55AM CDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 850 | 0 | 531.25% |
| VIX240522C00034000 | 2024-05-17 2:52PM CDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 500 | 0 | 543.75% |
| VIX240522C00035000 | 2024-05-20 8:34AM CDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 500.00% |
| VIX240522C00036000 | 2024-05-17 2:55PM CDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 500.00% |
| VIX240522C00037000 | 2024-05-20 11:09AM CDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 0 | 525.00% |
| VIX240522C00038000 | 2024-05-20 9:09AM CDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 525.00% |
| VIX240522C00039000 | 2024-05-15 2:52PM CDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 552 | 0 | 550.00% |
| VIX240522C00040000 | 2024-05-16 2:16PM CDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,107 | 0 | 612.50% |
| VIX240522C00042500 | 2024-05-17 1:26PM CDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 0 | 575.00% |
| VIX240522C00045000 | 2024-05-15 1:49PM CDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 0 | 600.00% |
| VIX240522C00047500 | 2024-05-14 2:21PM CDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 625.00% |
| VIX240522C00050000 | 2024-05-15 8:45AM CDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 0 | 650.00% |
| VIX240522C00055000 | 2024-05-13 1:59PM CDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 0 | 675.00% |
| VIX240522C00060000 | 2024-05-14 9:40AM CDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 700.00% |
| VIX240522C00065000 | 2024-04-30 2:21PM CDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 750.00% |
| VIX240522C00070000 | 2024-05-16 11:36AM CDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 812.50% |
| VIX240522C00075000 | 2024-05-15 12:31PM CDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 787.50% |
| VIX240522C00080000 | 2024-05-13 11:25AM CDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 825.00% |
| VIX240522C00085000 | 2024-05-10 12:33PM CDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,550 | 0 | 850.00% |
| VIX240522C00090000 | 2024-05-08 8:36AM CDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,592 | 0 | 850.00% |
| VIX240522C00095000 | 2024-05-06 11:34AM CDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 875.00% |
| VIX240522C00100000 | 2024-05-16 12:56PM CDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 399 | 0 | 900.00% |
| VIX240522C00110000 | 2024-04-25 11:02AM CDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 0 | 925.00% |
| VIX240522C00120000 | 2024-04-19 12:13PM CDT | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 800 | 1,087.50% |
| VIX240522C00130000 | 2024-04-19 10:44AM CDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 3,526 | 1,118.75% |
| VIX240522C00140000 | 2024-04-17 10:28AM CDT | 140.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 1,556 | 1,150.00% |
| VIX240522C00150000 | 2024-04-30 12:38PM CDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 1,050.00% |
| VIX240522C00160000 | 2024-04-16 8:30AM CDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 342 | 1,162.50% |
| VIX240522C00170000 | 2024-04-05 2:30PM CDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 553 | 1,225.00% |
| VIX240522C00180000 | 2024-04-30 2:21PM CDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 1,100.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00010000 | 2024-05-20 8:30AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 125.00% |
| VIX240522P00010500 | 2024-04-19 12:29PM CDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| VIX240522P00011000 | 2024-05-16 11:02AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 0 | 75.00% |
| VIX240522P00011500 | 2024-05-20 12:49PM CDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 0 | 54.69% |
| VIX240522P00012000 | 2024-05-20 7:16PM CDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 42.97% |
| VIX240522P00012500 | 2024-05-20 3:00PM CDT | 12.50 | 0.20 | 0.13 | 0.21 | 0.00 | - | 17,443 | 0 | 6.25% |
| VIX240522P00013000 | 2024-05-20 3:07PM CDT | 13.00 | 0.56 | 0.48 | 0.57 | 0.00 | - | 38,262 | 0 | 0.00% |
| VIX240522P00013500 | 2024-05-20 2:53PM CDT | 13.50 | 1.01 | 0.91 | 1.01 | 0.00 | - | 11,423 | 0 | 0.00% |
| VIX240522P00014000 | 2024-05-20 2:55PM CDT | 14.00 | 1.47 | 1.38 | 1.48 | 0.00 | - | 12,913 | 0 | 0.00% |
| VIX240522P00014500 | 2024-05-20 2:06PM CDT | 14.50 | 1.93 | 1.87 | 1.97 | 0.00 | - | 2,300 | 0 | 0.00% |
| VIX240522P00015000 | 2024-05-20 7:15PM CDT | 15.00 | 2.19 | 2.36 | 2.46 | -0.27 | -10.98% | 20 | 0 | 0.00% |
| VIX240522P00015500 | 2024-05-20 2:47PM CDT | 15.50 | 2.97 | 2.86 | 2.96 | 0.00 | - | 155 | 0 | 0.00% |
| VIX240522P00016000 | 2024-05-20 7:15PM CDT | 16.00 | 3.20 | 3.35 | 3.45 | -0.25 | -7.25% | 15 | 0 | 0.00% |
| VIX240522P00017000 | 2024-05-20 7:15PM CDT | 17.00 | 4.20 | 4.35 | 4.45 | -0.25 | -5.62% | 10 | 0 | 0.00% |
| VIX240522P00018000 | 2024-05-20 2:59PM CDT | 18.00 | 5.40 | 5.35 | 5.45 | 0.00 | - | 261 | 0 | 0.00% |
| VIX240522P00019000 | 2024-05-20 11:14AM CDT | 19.00 | 6.50 | 6.35 | 6.45 | 0.00 | - | 79 | 0 | 0.00% |
| VIX240522P00020000 | 2024-05-20 2:02PM CDT | 20.00 | 7.45 | 7.35 | 7.45 | 0.00 | - | 172 | 0 | 0.00% |
| VIX240522P00021000 | 2024-05-20 1:56PM CDT | 21.00 | 8.41 | 8.35 | 8.45 | 0.00 | - | 50 | 0 | 0.00% |
| VIX240522P00022000 | 2024-05-20 2:14PM CDT | 22.00 | 9.50 | 9.30 | 9.45 | 0.00 | - | 38 | 0 | 0.00% |
| VIX240522P00023000 | 2024-05-20 10:17AM CDT | 23.00 | 10.56 | 10.30 | 10.45 | 0.00 | - | 45 | 0 | 0.00% |
| VIX240522P00024000 | 2024-05-20 2:47PM CDT | 24.00 | 11.45 | 11.30 | 11.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00025000 | 2024-05-20 8:50AM CDT | 25.00 | 12.55 | 12.30 | 12.45 | 0.00 | - | 18 | 0 | 0.00% |
| VIX240522P00026000 | 2024-05-17 10:01AM CDT | 26.00 | 13.11 | 13.30 | 13.45 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240522P00027000 | 2024-05-20 8:50AM CDT | 27.00 | 14.50 | 14.30 | 14.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00028000 | 2024-05-17 12:08PM CDT | 28.00 | 15.19 | 15.30 | 15.45 | 0.00 | - | 6 | 0 | 0.00% |
| VIX240522P00029000 | 2024-05-08 11:39AM CDT | 29.00 | 14.97 | 16.30 | 16.45 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240522P00030000 | 2024-05-17 1:23PM CDT | 30.00 | 17.16 | 17.30 | 17.45 | 0.00 | - | 593 | 0 | 0.00% |
| VIX240522P00031000 | 2024-05-17 9:47AM CDT | 31.00 | 18.15 | 18.30 | 18.45 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240522P00032000 | 2024-05-20 12:21PM CDT | 32.00 | 19.44 | 19.30 | 19.45 | 0.00 | - | 200 | 0 | 0.00% |
| VIX240522P00033000 | 2024-05-06 9:46AM CDT | 33.00 | 18.66 | 20.30 | 20.45 | 0.00 | - | 6 | 0 | 0.00% |
| VIX240522P00034000 | 2024-05-13 3:05PM CDT | 34.00 | 20.15 | 21.30 | 21.45 | 0.00 | - | 200 | 0 | 0.00% |
| VIX240522P00035000 | 2024-05-13 8:30AM CDT | 35.00 | 21.49 | 22.30 | 22.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00036000 | 2024-05-15 1:56PM CDT | 36.00 | 22.98 | 23.30 | 23.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00037000 | 2024-05-08 1:35PM CDT | 37.00 | 23.05 | 24.30 | 24.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00038000 | 2024-05-13 10:17AM CDT | 38.00 | 24.40 | 25.30 | 25.45 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240522P00039000 | 2024-04-24 10:22AM CDT | 39.00 | 23.15 | 26.30 | 26.45 | 0.00 | - | 100 | 0 | 0.00% |
| VIX240522P00040000 | 2024-05-20 1:30PM CDT | 40.00 | 27.36 | 27.30 | 27.45 | 0.00 | - | 41 | 0 | 0.00% |
| VIX240522P00042500 | 2024-04-11 2:59PM CDT | 42.50 | 26.65 | 28.70 | 29.10 | 0.00 | - | 5 | 100 | 0.00% |
| VIX240522P00045000 | 2024-05-15 9:00AM CDT | 45.00 | 31.70 | 32.30 | 32.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00047500 | 2024-05-06 8:47AM CDT | 47.50 | 33.15 | 34.80 | 34.95 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00050000 | 2024-04-29 9:40AM CDT | 50.00 | 34.70 | 37.30 | 37.45 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240522P00055000 | 2023-10-25 11:42AM CDT | 55.00 | 33.25 | 36.70 | 36.85 | 0.00 | - | - | 0 | 0.00% |
| VIX240522P00060000 | 2024-04-23 1:14PM CDT | 60.00 | 44.00 | 47.30 | 47.45 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240522P00065000 | 2024-05-07 11:24AM CDT | 65.00 | 50.70 | 52.30 | 52.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00070000 | 2024-05-14 3:00PM CDT | 70.00 | 56.45 | 57.30 | 57.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00075000 | 2024-05-07 11:26AM CDT | 75.00 | 60.65 | 62.30 | 62.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00080000 | 2024-05-13 2:45PM CDT | 80.00 | 66.15 | 67.30 | 67.45 | 0.00 | - | 40 | 0 | 0.00% |
| VIX240522P00085000 | 2024-04-26 2:48PM CDT | 85.00 | 69.36 | 72.30 | 72.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00090000 | 2024-04-19 1:35PM CDT | 90.00 | 71.83 | 77.40 | 77.50 | 0.00 | - | 30 | 0 | 0.00% |
| VIX240522P00095000 | 2024-04-30 11:38AM CDT | 95.00 | 79.33 | 82.30 | 82.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00100000 | 2024-05-06 9:50AM CDT | 100.00 | 85.45 | 87.30 | 87.45 | 0.00 | - | 100 | 0 | 0.00% |
| VIX240522P00110000 | 2024-05-01 9:27AM CDT | 110.00 | 93.79 | 97.30 | 97.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00120000 | 2024-05-06 12:38PM CDT | 120.00 | 105.41 | 107.30 | 107.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00130000 | 2024-05-01 2:50PM CDT | 130.00 | 114.25 | 117.30 | 117.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00140000 | 2024-05-01 2:50PM CDT | 140.00 | 124.18 | 127.30 | 127.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00150000 | 2024-05-06 12:38PM CDT | 150.00 | 135.35 | 137.30 | 137.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00160000 | 2024-05-13 2:51PM CDT | 160.00 | 145.92 | 147.30 | 147.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00170000 | 2024-04-24 2:11PM CDT | 170.00 | 153.50 | 157.30 | 157.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00180000 | 2024-05-20 11:46AM CDT | 180.00 | 167.40 | 167.30 | 167.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.