UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,482.01 +6.09 (+0.03%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,322.90 +14.30 (+0.62%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,150.06 +707.14 (+1.40%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:13.50
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00013500 | 2024-05-03 3:04PM CDT | 2024-05-08 | 1.10 | 0.57 | 1.50 | -0.67 | -37.85% | 128 | 0 | 213.28% |
| VIXW240515C00013500 | 2024-05-03 2:23PM CDT | 2024-05-15 | 1.64 | 1.05 | 0.00 | +1.64 | - | 93 | 0 | 59.57% |
| VIX240522C00013500 | 2024-05-03 2:55PM CDT | 2024-05-22 | 1.33 | 1.25 | 1.36 | -0.54 | -28.88% | 713 | 0 | 113.09% |
| VIXW240529C00013500 | 2024-04-26 8:54AM CDT | 2024-05-29 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| VIXW240605C00013500 | 2024-05-03 1:21PM CDT | 2024-06-05 | 2.26 | 0.00 | 0.00 | +2.26 | - | 10 | 0 | 0.20% |
| VIX240618C00013500 | 2024-05-03 3:12PM CDT | 2024-06-18 | 2.04 | 1.92 | 0.00 | -0.34 | -14.29% | 227 | 0 | 51.66% |
| VIX240717C00013500 | 2024-05-03 2:59PM CDT | 2024-07-17 | 2.78 | 2.61 | 2.76 | -0.39 | -12.30% | 334 | 0 | 112.89% |
| VIX240821C00013500 | 2024-05-03 2:35PM CDT | 2024-08-21 | 3.35 | 0.00 | 0.00 | -0.25 | -6.94% | 180 | 0 | 0.10% |
| VIX240918C00013500 | 2024-05-03 11:34AM CDT | 2024-09-18 | 3.73 | 0.00 | 0.00 | -0.47 | -11.19% | 73 | 0 | 0.10% |
| VIX241016C00013500 | 2024-05-03 8:30AM CDT | 2024-10-16 | 5.95 | 0.00 | 0.00 | -0.65 | -9.85% | 35 | 0 | 0.10% |
| VIX241120C00013500 | 2024-05-01 1:20PM CDT | 2024-11-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| VIX241218C00013500 | 2024-05-03 1:47PM CDT | 2024-12-18 | 4.50 | 4.10 | 5.00 | -0.25 | -5.26% | 9 | 0 | 110.69% |
| VIX250122C00013500 | 2024-05-03 12:12PM CDT | 2025-01-22 | 5.35 | 4.70 | 5.60 | +5.35 | - | 5 | 0 | 117.73% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00013500 | 2024-05-03 2:59PM CDT | 2024-05-08 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 311 | 0 | 0.00% |
| VIXW240515P00013500 | 2024-05-03 3:11PM CDT | 2024-05-15 | 0.10 | 0.00 | 0.00 | +0.06 | +150.00% | 260 | 0 | 0.00% |
| VIX240522P00013500 | 2024-05-03 3:01PM CDT | 2024-05-22 | 0.23 | 0.00 | 0.00 | +0.09 | +64.29% | 57,809 | 0 | 0.00% |
| VIXW240529P00013500 | 2024-05-03 9:47AM CDT | 2024-05-29 | 0.15 | 0.00 | 0.00 | +0.15 | - | 1 | 0 | 0.00% |
| VIXW240605P00013500 | 2024-05-03 9:11AM CDT | 2024-06-05 | 0.21 | 0.00 | 0.00 | +0.21 | - | 5 | 0 | 0.00% |
| VIX240618P00013500 | 2024-05-03 2:54PM CDT | 2024-06-18 | 0.39 | 0.00 | 0.00 | +0.09 | +30.00% | 15,417 | 0 | 0.00% |
| VIX240717P00013500 | 2024-05-03 3:05PM CDT | 2024-07-17 | 0.40 | 0.36 | 0.00 | +0.08 | +25.00% | 1,767 | 0 | 0.00% |
| VIX240821P00013500 | 2024-05-03 1:25PM CDT | 2024-08-21 | 0.44 | 0.00 | 0.00 | +0.07 | +18.92% | 19 | 0 | 0.00% |
| VIX240918P00013500 | 2024-05-03 2:44PM CDT | 2024-09-18 | 0.43 | 0.00 | 0.00 | +0.09 | +26.47% | 7 | 0 | 0.00% |
| VIX241016P00013500 | 2024-05-01 12:09PM CDT | 2024-10-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00013500 | 2024-05-03 8:57AM CDT | 2024-11-20 | 0.44 | 0.00 | 0.00 | +0.04 | +10.00% | 1 | 0 | 0.00% |
| VIX241218P00013500 | 2024-05-03 2:58PM CDT | 2024-12-18 | 0.60 | 0.25 | 1.00 | 0.00 | - | 10 | 0 | 23.49% |
© 2024 Yahoo. All rights reserved.