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
63,040.45 +3,459.78 (+5.81%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:22.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00022000 | 2024-05-03 11:44AM CDT | 2024-05-08 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 201 | 5,331 | 50.00% |
| VIXW240515C00022000 | 2024-05-02 2:36PM CDT | 2024-05-15 | 0.15 | 0.00 | 0.23 | 0.00 | - | 45 | 431 | 166.80% |
| VIX240522C00022000 | 2024-05-03 2:38PM CDT | 2024-05-22 | 0.17 | 0.15 | 0.19 | -0.09 | -34.62% | 419 | 117,907 | 144.14% |
| VIXW240529C00022000 | 2024-05-01 9:25AM CDT | 2024-05-29 | 0.45 | 0.06 | 0.54 | 0.00 | - | 1 | 53 | 141.99% |
| VIX240618C00022000 | 2024-05-03 2:54PM CDT | 2024-06-18 | 0.50 | 0.44 | 0.56 | -0.11 | -18.03% | 6,289 | 69,166 | 123.93% |
| VIX240717C00022000 | 2024-05-03 2:41PM CDT | 2024-07-17 | 0.82 | 0.79 | 0.85 | -0.16 | -16.33% | 479 | 12,720 | 114.84% |
| VIX240821C00022000 | 2024-05-03 10:45AM CDT | 2024-08-21 | 1.18 | 1.13 | 1.20 | -0.21 | -15.11% | 25 | 91,722 | 108.79% |
| VIX240918C00022000 | 2024-05-03 1:32PM CDT | 2024-09-18 | 1.45 | 1.40 | 1.47 | -0.18 | -11.04% | 1,001 | 25,287 | 106.25% |
| VIX241016C00022000 | 2024-05-03 1:32PM CDT | 2024-10-16 | 2.22 | 2.14 | 2.27 | -0.17 | -7.11% | 61 | 235 | 119.14% |
| VIX241120C00022000 | 2024-04-17 2:35PM CDT | 2024-11-20 | 2.71 | 1.84 | 2.02 | 0.00 | - | 13 | 18 | 101.22% |
| VIX241218C00022000 | 2024-05-02 3:00PM CDT | 2024-12-18 | 2.05 | 1.73 | 2.35 | -0.07 | -3.30% | 10 | 102 | 97.51% |
| VIX250122C00022000 | 2024-05-03 10:53AM CDT | 2025-01-22 | 2.72 | 2.02 | 2.94 | -0.17 | -5.88% | 1 | 8 | 100.59% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 2024-05-08 | 7.00 | 7.00 | 8.03 | 0.00 | - | 2 | 2 | 0.00% |
| VIXW240515P00022000 | 2024-04-15 2:49PM CDT | 2024-05-15 | 5.20 | 6.60 | 7.73 | 0.00 | - | 5 | 15 | 0.00% |
| VIX240522P00022000 | 2024-05-03 2:49PM CDT | 2024-05-22 | 7.55 | 7.50 | 7.65 | +0.50 | +7.09% | 24 | 9,103 | 0.00% |
| VIX240618P00022000 | 2024-05-03 2:12PM CDT | 2024-06-18 | 7.29 | 7.25 | 7.40 | +0.43 | +6.27% | 27 | 6,035 | 0.00% |
| VIX240717P00022000 | 2024-05-03 8:46AM CDT | 2024-07-17 | 6.80 | 6.85 | 6.95 | +0.15 | +2.26% | 3 | 507 | 0.00% |
| VIX240821P00022000 | 2024-04-29 2:06PM CDT | 2024-08-21 | 6.30 | 6.65 | 6.75 | 0.00 | - | 2 | 342 | 0.00% |
| VIX240918P00022000 | 2024-04-29 8:30AM CDT | 2024-09-18 | 6.07 | 6.40 | 6.50 | 0.00 | - | 1 | 270 | 0.00% |
| VIX241016P00022000 | 2024-05-02 1:10PM CDT | 2024-10-16 | 4.61 | 4.70 | 4.85 | 0.00 | - | 1 | 340 | 0.00% |
| VIX241120P00022000 | 2024-05-03 3:04PM CDT | 2024-11-20 | 6.10 | 5.95 | 6.20 | +0.30 | +5.17% | 27 | 142 | 0.00% |
| VIX241218P00022000 | 2024-05-02 9:18AM CDT | 2024-12-18 | 6.15 | 6.05 | 6.75 | 0.00 | - | 1 | 42 | 0.00% |
| VIX250122P00022000 | 2024-04-25 10:37AM CDT | 2025-01-22 | 5.70 | 5.60 | 6.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.