UK markets open in 7 hours 52 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,335.40 -6.70 (-0.29%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,114.05 -752.32 (-1.40%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Callsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424C00010000 | 2024-04-23 2:58PM CDT | 10.00 | 6.04 | 1.00 | 11.00 | -2.21 | -26.79% | 45 | 80 | 534.38% |
| VIXW240424C00011000 | 2024-04-12 12:58PM CDT | 11.00 | 6.48 | 0.00 | 10.00 | 0.00 | - | 40 | 21 | 446.09% |
| VIXW240424C00011500 | 2024-04-10 11:14AM CDT | 11.50 | 4.50 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 589.84% |
| VIXW240424C00012000 | 2024-04-12 12:48PM CDT | 12.00 | 5.50 | 0.00 | 10.00 | 0.00 | - | 2 | 39 | 689.84% |
| VIXW240424C00012500 | 2024-04-05 11:04AM CDT | 12.50 | 3.40 | 0.00 | 10.00 | 0.00 | - | 5 | 60 | 770.70% |
| VIXW240424C00013000 | 2024-04-23 3:10PM CDT | 13.00 | 3.06 | 0.00 | 10.00 | -2.57 | -45.65% | 150 | 267 | 839.84% |
| VIXW240424C00013500 | 2024-04-23 1:25PM CDT | 13.50 | 2.78 | 0.00 | 10.00 | -1.59 | -36.38% | 60 | 237 | 900.78% |
| VIXW240424C00014000 | 2024-04-23 2:53PM CDT | 14.00 | 2.18 | 0.00 | 10.00 | -0.73 | -25.09% | 272 | 593 | 955.86% |
| VIXW240424C00014500 | 2024-04-23 1:21PM CDT | 14.50 | 1.75 | 0.00 | 10.00 | -1.55 | -46.97% | 56 | 815 | 1,005.47% |
| VIXW240424C00015000 | 2024-04-23 3:07PM CDT | 15.00 | 1.14 | 0.00 | 10.00 | -1.00 | -46.73% | 589 | 1,009 | 1,051.56% |
| VIXW240424C00016000 | 2024-04-23 3:14PM CDT | 16.00 | 0.16 | 0.00 | 0.00 | -0.79 | -83.16% | 923 | 1,790 | 12.50% |
| VIXW240424C00017000 | 2024-04-23 3:13PM CDT | 17.00 | 0.03 | 0.00 | 10.00 | -0.53 | -94.64% | 767 | 1,368 | 1,206.25% |
| VIXW240424C00018000 | 2024-04-23 2:51PM CDT | 18.00 | 0.07 | 0.00 | 0.68 | -0.13 | -65.00% | 543 | 6,291 | 230.47% |
| VIXW240424C00019000 | 2024-04-23 2:58PM CDT | 19.00 | 0.01 | 0.00 | 0.50 | -0.10 | -90.91% | 444 | 3,288 | 250.78% |
| VIXW240424C00020000 | 2024-04-23 1:28PM CDT | 20.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 238 | 3,536 | 50.00% |
| VIXW240424C00021000 | 2024-04-23 1:54PM CDT | 21.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 323 | 2,529 | 50.00% |
| VIXW240424C00022000 | 2024-04-22 1:06PM CDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 1,053 | 50.00% |
| VIXW240424C00023000 | 2024-04-23 11:21AM CDT | 23.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 29 | 2,192 | 50.00% |
| VIXW240424C00024000 | 2024-04-23 3:13PM CDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 211 | 8,205 | 50.00% |
| VIXW240424C00025000 | 2024-04-22 2:40PM CDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,141 | 3,964 | 50.00% |
| VIXW240424C00026000 | 2024-04-23 1:16PM CDT | 26.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 1,636 | 50.00% |
| VIXW240424C00027000 | 2024-04-23 10:59AM CDT | 27.00 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 40 | 366 | 50.00% |
| VIXW240424C00028000 | 2024-04-23 9:11AM CDT | 28.00 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 8 | 230 | 100.00% |
| VIXW240424C00029000 | 2024-04-23 10:04AM CDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 100.00% |
| VIXW240424C00030000 | 2024-04-23 2:44PM CDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 1,316 | 50.00% |
| VIXW240424C00031000 | 2024-04-18 8:37AM CDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 158 | 50.00% |
| VIXW240424C00032000 | 2024-04-19 10:52AM CDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 433 | 50.00% |
| VIXW240424C00033000 | 2024-04-22 8:30AM CDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 50.00% |
| VIXW240424C00034000 | 2024-04-22 8:31AM CDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 50.00% |
| VIXW240424C00035000 | 2024-04-22 9:08AM CDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 321 | 50.00% |
| VIXW240424C00036000 | 2024-04-22 8:31AM CDT | 36.00 | 0.01 | 0.00 | 10.00 | 0.00 | - | 5 | 15 | 1,894.53% |
| VIXW240424C00037000 | 2024-04-18 10:53AM CDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
| VIXW240424C00038000 | 2024-04-22 8:31AM CDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| VIXW240424C00039000 | 2024-04-18 10:08AM CDT | 39.00 | 0.04 | 0.00 | 10.00 | 0.00 | - | 39 | 2,196 | 1,955.08% |
| VIXW240424C00040000 | 2024-04-22 12:54PM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 642 | 50.00% |
| VIXW240424C00042500 | 2024-04-22 8:30AM CDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| VIXW240424C00045000 | 2024-04-22 8:30AM CDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| VIXW240424C00047500 | 2024-04-19 10:47AM CDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,002 | 50.00% |
| VIXW240424C00050000 | 2024-04-22 8:41AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 1,283 | 50.00% |
| VIXW240424C00055000 | 2024-04-18 2:40PM CDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
| VIXW240424C00060000 | 2024-04-18 8:52AM CDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 130 | 50.00% |
| VIXW240424C00065000 | 2024-04-17 9:51AM CDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| VIXW240424C00070000 | 2024-04-15 11:04AM CDT | 70.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 967.19% |
| VIXW240424C00095000 | 2024-03-18 8:59AM CDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424P00011000 | 2024-04-18 10:14AM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VIXW240424P00011500 | 2024-04-09 11:04AM CDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| VIXW240424P00012000 | 2024-04-22 12:35PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
| VIXW240424P00012500 | 2024-04-22 12:28PM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 50.00% |
| VIXW240424P00013000 | 2024-04-22 9:47AM CDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,481 | 50.00% |
| VIXW240424P00013500 | 2024-04-19 10:05AM CDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 50.00% |
| VIXW240424P00014000 | 2024-04-23 3:05PM CDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 3,424 | 50.00% |
| VIXW240424P00014500 | 2024-04-23 3:03PM CDT | 14.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1,141 | 1,944 | 158.59% |
| VIXW240424P00015000 | 2024-04-23 2:44PM CDT | 15.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 771 | 4,312 | 25.00% |
| VIXW240424P00016000 | 2024-04-23 3:12PM CDT | 16.00 | 0.25 | 0.01 | 2.39 | +0.18 | +257.14% | 2,187 | 2,263 | 221.88% |
| VIXW240424P00017000 | 2024-04-23 2:42PM CDT | 17.00 | 1.05 | 0.07 | 10.00 | +0.68 | +183.78% | 515 | 1,441 | 918.75% |
| VIXW240424P00018000 | 2024-04-23 3:06PM CDT | 18.00 | 1.92 | 0.27 | 10.00 | +0.95 | +97.94% | 257 | 839 | 790.63% |
| VIXW240424P00019000 | 2024-04-23 3:08PM CDT | 19.00 | 1.47 | 0.00 | 10.00 | -0.50 | -25.38% | 37 | 345 | 605.08% |
| VIXW240424P00020000 | 2024-04-23 2:50PM CDT | 20.00 | 3.81 | 0.99 | 10.00 | +0.71 | +22.90% | 74 | 382 | 544.14% |
| VIXW240424P00021000 | 2024-04-23 8:30AM CDT | 21.00 | 4.20 | 0.00 | 10.00 | +1.11 | +35.92% | 2 | 9 | 1,362.11% |
| VIXW240424P00022000 | 2024-04-16 8:59AM CDT | 22.00 | 4.49 | 1.00 | 11.00 | 0.00 | - | 5 | 6 | 1,407.42% |
| VIXW240424P00023000 | 2024-04-23 2:40PM CDT | 23.00 | 6.90 | 2.00 | 12.00 | +0.90 | +15.00% | 10 | 12 | 1,449.61% |
| VIXW240424P00024000 | 2024-04-22 2:19PM CDT | 24.00 | 6.95 | 3.00 | 13.00 | 0.00 | - | 3 | 3 | 1,489.06% |
| VIXW240424P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 6.73 | 4.00 | 14.00 | 0.00 | - | 4 | 10 | 1,526.17% |
| VIXW240424P00026000 | 2024-04-22 2:16PM CDT | 26.00 | 9.18 | 5.00 | 15.00 | 0.00 | - | 15 | 6 | 1,560.94% |
| VIXW240424P00027000 | 2024-04-16 2:04PM CDT | 27.00 | 9.48 | 6.00 | 16.00 | 0.00 | - | - | 10 | 1,593.75% |
| VIXW240424P00028000 | 2024-04-11 11:40AM CDT | 28.00 | 12.10 | 7.00 | 17.00 | 0.00 | - | - | 4 | 1,625.00% |
| VIXW240424P00029000 | 2024-04-15 1:13PM CDT | 29.00 | 11.14 | 8.00 | 18.00 | 0.00 | - | 5 | 1 | 1,654.69% |
| VIXW240424P00030000 | 2024-04-22 9:28AM CDT | 30.00 | 12.20 | 9.00 | 19.00 | 0.00 | - | 20 | 21 | 1,682.81% |
| VIXW240424P00035000 | 2024-04-10 9:18AM CDT | 35.00 | 18.92 | 14.00 | 24.00 | 0.00 | - | - | 1 | 1,805.47% |
| VIXW240424P00075000 | 2024-04-16 2:09PM CDT | 75.00 | 57.00 | 54.00 | 64.00 | 0.00 | - | - | 41 | 2,331.25% |
| VIXW240424P00090000 | 2024-04-09 11:46AM CDT | 90.00 | 73.99 | 68.95 | 78.95 | 0.00 | - | - | 1 | 2,431.64% |
| VIXW240424P00100000 | 2024-04-09 2:22PM CDT | 100.00 | 83.76 | 78.95 | 88.95 | -0.30 | -0.36% | 1 | 4 | 2,493.75% |
© 2024 Yahoo. All rights reserved.