Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,804.70 +2,667.77 (+4.51%) CMC Crypto 200
1,328.05 +51.07 (+4.00%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
As of 10:52AM CDT. Market open.
Strike:18.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00018000 | 2024-05-03 10:43AM CDT | 2024-05-08 | 0.07 | 0.04 | 0.12 | -0.06 | -46.15% | 33 | 4,490 | 140.63% |
| VIXW240515C00018000 | 2024-05-03 10:38AM CDT | 2024-05-15 | 0.23 | 0.19 | 0.32 | -0.09 | -33.33% | 13 | 728 | 130.08% |
| VIX240522C00018000 | 2024-05-03 10:43AM CDT | 2024-05-22 | 0.33 | 0.33 | 0.35 | -0.14 | -29.79% | 9,085 | 294,722 | 115.04% |
| VIXW240529C00018000 | 2024-05-03 9:44AM CDT | 2024-05-29 | 0.73 | 0.62 | 0.73 | +0.02 | +2.82% | 16 | 298 | 128.71% |
| VIX240618C00018000 | 2024-05-03 10:51AM CDT | 2024-06-18 | 0.79 | 0.78 | 0.83 | -0.18 | -18.37% | 6,485 | 133,730 | 105.27% |
| VIX240717C00018000 | 2024-05-03 10:28AM CDT | 2024-07-17 | 1.31 | 1.28 | 1.31 | -0.19 | -12.67% | 44 | 86,938 | 104.40% |
| VIX240821C00018000 | 2024-05-03 8:58AM CDT | 2024-08-21 | 1.80 | 1.73 | 1.76 | -0.09 | -4.76% | 155 | 31,133 | 101.90% |
| VIX240918C00018000 | 2024-05-03 9:40AM CDT | 2024-09-18 | 2.14 | 2.03 | 2.09 | -0.14 | -6.14% | 4 | 37,729 | 100.54% |
| VIX241016C00018000 | 2024-05-03 10:46AM CDT | 2024-10-16 | 3.26 | 3.15 | 3.35 | -0.27 | -7.54% | 11 | 702 | 124.02% |
| VIX241120C00018000 | 2024-05-03 10:01AM CDT | 2024-11-20 | 2.84 | 2.78 | 2.87 | -0.13 | -4.38% | 6 | 521 | 102.25% |
| VIX241218C00018000 | 2024-04-26 9:12AM CDT | 2024-12-18 | 3.30 | 0.00 | 3.05 | 0.00 | - | 2 | 310 | 65.58% |
| VIX250122C00018000 | 2024-05-03 8:45AM CDT | 2025-01-22 | 3.50 | 3.40 | 3.60 | -0.35 | -9.09% | 1 | 16 | 103.86% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00018000 | 2024-05-03 8:30AM CDT | 2024-05-08 | 3.46 | 3.34 | 3.83 | +1.13 | +48.50% | 2 | 29 | 0.00% |
| VIXW240515P00018000 | 2024-05-03 8:30AM CDT | 2024-05-15 | 3.50 | 3.03 | 3.45 | +0.73 | +26.35% | 4 | 44 | 0.00% |
| VIX240522P00018000 | 2024-05-03 10:52AM CDT | 2024-05-22 | 3.73 | 3.70 | 3.80 | +0.43 | +13.03% | 66 | 78,826 | 0.00% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 2024-05-29 | 3.14 | 2.83 | 3.32 | 0.00 | - | 10 | 10 | 0.00% |
| VIX240618P00018000 | 2024-05-03 9:04AM CDT | 2024-06-18 | 3.50 | 3.55 | 3.65 | +0.20 | +6.06% | 2 | 38,370 | 0.00% |
| VIX240717P00018000 | 2024-05-03 10:45AM CDT | 2024-07-17 | 3.40 | 3.35 | 3.45 | +0.23 | +7.26% | 56 | 70,346 | 0.00% |
| VIX240821P00018000 | 2024-05-03 9:44AM CDT | 2024-08-21 | 3.20 | 3.25 | 3.30 | +0.09 | +2.89% | 93 | 31,474 | 0.00% |
| VIX240918P00018000 | 2024-05-03 9:13AM CDT | 2024-09-18 | 3.00 | 3.05 | 3.15 | +0.19 | +6.76% | 81 | 22,031 | 0.00% |
| VIX241016P00018000 | 2024-05-02 1:10PM CDT | 2024-10-16 | 1.77 | 1.80 | 1.92 | 0.00 | - | 1 | 8,760 | 0.00% |
| VIX241120P00018000 | 2024-05-03 9:49AM CDT | 2024-11-20 | 2.90 | 2.85 | 3.05 | +0.13 | +4.69% | 1 | 279 | 0.00% |
| VIX241218P00018000 | 2024-05-03 10:22AM CDT | 2024-12-18 | 3.30 | 3.05 | 3.35 | +0.09 | +2.80% | 2 | 2,027 | 0.00% |
| VIX250122P00018000 | 2024-04-26 8:57AM CDT | 2025-01-22 | 2.99 | 3.00 | 3.55 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.