UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.40 +8.80 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,871.27 +409.49 (+0.81%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:15.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00015000 | 2024-05-03 3:06PM CDT | 2024-05-08 | 0.24 | 0.02 | 0.00 | -0.53 | -68.83% | 703 | 0 | 62.50% |
| VIXW240515C00015000 | 2024-05-03 3:07PM CDT | 2024-05-15 | 0.72 | 0.00 | 0.00 | -0.50 | -40.98% | 136 | 0 | 25.00% |
| VIX240522C00015000 | 2024-05-03 3:13PM CDT | 2024-05-22 | 0.71 | 0.63 | 0.75 | -0.33 | -31.73% | 47,956 | 0 | 107.03% |
| VIXW240529C00015000 | 2024-05-03 3:13PM CDT | 2024-05-29 | 1.22 | 0.68 | 0.00 | -0.48 | -28.24% | 18 | 0 | 61.91% |
| VIXW240605C00015000 | 2024-05-03 1:49PM CDT | 2024-06-05 | 1.40 | 0.60 | 1.94 | +1.40 | - | 10 | 0 | 117.38% |
| VIX240618C00015000 | 2024-05-03 3:00PM CDT | 2024-06-18 | 1.41 | 1.28 | 0.00 | -0.26 | -15.57% | 15,786 | 0 | 63.67% |
| VIX240717C00015000 | 2024-05-03 3:14PM CDT | 2024-07-17 | 2.00 | 0.00 | 0.00 | -0.31 | -13.42% | 238 | 0 | 6.25% |
| VIX240821C00015000 | 2024-05-03 12:30PM CDT | 2024-08-21 | 2.57 | 0.00 | 0.00 | -0.18 | -6.55% | 109 | 0 | 6.25% |
| VIX240918C00015000 | 2024-05-03 3:14PM CDT | 2024-09-18 | 2.97 | 0.00 | 0.00 | -0.37 | -11.08% | 17 | 0 | 6.25% |
| VIX241016C00015000 | 2024-05-03 11:30AM CDT | 2024-10-16 | 4.70 | 4.50 | 0.00 | -0.55 | -10.48% | 4 | 0 | 78.22% |
| VIX241120C00015000 | 2024-05-03 2:56PM CDT | 2024-11-20 | 3.83 | 0.00 | 0.00 | -0.32 | -7.71% | 21 | 0 | 3.13% |
| VIX241218C00015000 | 2024-05-03 11:20AM CDT | 2024-12-18 | 3.90 | 3.30 | 4.20 | -0.35 | -8.24% | 16 | 0 | 102.44% |
| VIX250122C00015000 | 2024-05-02 10:20AM CDT | 2025-01-22 | 4.90 | 3.90 | 4.80 | 0.00 | - | 1 | 0 | 109.13% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00015000 | 2024-05-03 2:55PM CDT | 2024-05-08 | 0.80 | 0.00 | 0.00 | +0.46 | +135.29% | 117 | 0 | 0.00% |
| VIXW240515P00015000 | 2024-05-03 1:29PM CDT | 2024-05-15 | 0.51 | 0.00 | 1.05 | +0.03 | +6.25% | 45 | 0 | 0.00% |
| VIX240522P00015000 | 2024-05-03 3:13PM CDT | 2024-05-22 | 1.12 | 0.00 | 1.21 | +0.24 | +27.27% | 48,969 | 0 | 0.00% |
| VIXW240529P00015000 | 2024-05-01 9:11AM CDT | 2024-05-29 | 0.31 | 0.36 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240605P00015000 | 2024-05-03 9:00AM CDT | 2024-06-05 | 0.71 | 0.00 | 0.00 | +0.71 | - | 2 | 0 | 0.00% |
| VIX240618P00015000 | 2024-05-03 2:56PM CDT | 2024-06-18 | 1.22 | 0.00 | 0.00 | +0.18 | +17.31% | 14,875 | 0 | 0.00% |
| VIX240717P00015000 | 2024-05-03 2:42PM CDT | 2024-07-17 | 1.18 | 1.12 | 0.00 | +0.22 | +22.92% | 340 | 0 | 0.00% |
| VIX240821P00015000 | 2024-05-03 2:37PM CDT | 2024-08-21 | 1.17 | 0.00 | 0.00 | +0.12 | +11.43% | 122 | 0 | 0.00% |
| VIX240918P00015000 | 2024-05-03 2:34PM CDT | 2024-09-18 | 1.12 | 0.00 | 0.00 | +0.14 | +14.29% | 6 | 0 | 0.00% |
| VIX241016P00015000 | 2024-05-03 1:42PM CDT | 2024-10-16 | 0.41 | 0.00 | 0.00 | +0.04 | +10.81% | 93 | 0 | 0.00% |
| VIX241120P00015000 | 2024-05-03 9:00AM CDT | 2024-11-20 | 0.98 | 0.00 | 0.00 | +0.04 | +4.26% | 2 | 0 | 0.00% |
| VIX241218P00015000 | 2024-05-03 8:30AM CDT | 2024-12-18 | 1.24 | 0.95 | 1.70 | -0.07 | -5.34% | 2 | 0 | 15.67% |
| VIX250122P00015000 | 2024-05-01 2:55PM CDT | 2025-01-22 | 1.02 | 0.85 | 0.00 | +1.02 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.