UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,470.76 -5.16 (-0.03%) 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
50,862.32 +423.13 (+0.84%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:16.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00016000 | 2024-05-03 3:05PM CDT | 2024-05-08 | 0.14 | 0.00 | 0.00 | -0.21 | -60.00% | 397 | 0 | 50.00% |
| VIXW240515C00016000 | 2024-05-03 3:13PM CDT | 2024-05-15 | 0.45 | 0.00 | 0.00 | -0.25 | -35.71% | 166 | 0 | 25.00% |
| VIX240522C00016000 | 2024-05-03 2:57PM CDT | 2024-05-22 | 0.50 | 0.00 | 0.00 | -0.25 | -33.33% | 87,776 | 0 | 25.00% |
| VIXW240529C00016000 | 2024-05-03 1:51PM CDT | 2024-05-29 | 0.79 | 0.00 | 0.00 | -0.52 | -39.69% | 3 | 0 | 12.50% |
| VIX240618C00016000 | 2024-05-03 2:59PM CDT | 2024-06-18 | 1.15 | 1.05 | 0.00 | -0.28 | -19.58% | 17,554 | 0 | 71.19% |
| VIX240717C00016000 | 2024-05-03 3:06PM CDT | 2024-07-17 | 1.70 | 0.00 | 0.00 | -0.27 | -13.71% | 14,293 | 0 | 12.50% |
| VIX240821C00016000 | 2024-05-03 12:04PM CDT | 2024-08-21 | 2.20 | 0.00 | 0.00 | -0.23 | -9.47% | 1,595 | 0 | 6.25% |
| VIX240918C00016000 | 2024-05-03 2:27PM CDT | 2024-09-18 | 2.60 | 0.00 | 0.00 | -0.35 | -11.86% | 97 | 0 | 6.25% |
| VIX241016C00016000 | 2024-05-03 10:56AM CDT | 2024-10-16 | 4.15 | 3.90 | 0.00 | -0.30 | -6.74% | 9 | 0 | 78.22% |
| VIX241120C00016000 | 2024-05-03 8:30AM CDT | 2024-11-20 | 3.45 | 0.00 | 0.00 | -0.49 | -12.44% | 1 | 0 | 6.25% |
| VIX241218C00016000 | 2024-05-03 9:14AM CDT | 2024-12-18 | 3.70 | 3.00 | 3.80 | -0.01 | -0.27% | 5 | 0 | 100.78% |
| VIX250122C00016000 | 2024-05-02 9:12AM CDT | 2025-01-22 | 4.26 | 3.50 | 4.40 | 0.00 | - | 1 | 0 | 106.20% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00016000 | 2024-05-03 2:39PM CDT | 2024-05-08 | 1.69 | 1.12 | 2.13 | +0.64 | +60.95% | 109 | 0 | 0.00% |
| VIXW240515P00016000 | 2024-05-03 11:05AM CDT | 2024-05-15 | 1.40 | 0.00 | 1.85 | +0.38 | +37.25% | 628 | 0 | 0.00% |
| VIX240522P00016000 | 2024-05-03 2:55PM CDT | 2024-05-22 | 1.93 | 0.00 | 2.02 | +0.35 | +22.15% | 4,122 | 0 | 0.00% |
| VIXW240529P00016000 | 2024-05-02 9:33AM CDT | 2024-05-29 | 1.20 | 0.00 | 1.89 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00016000 | 2024-05-03 3:04PM CDT | 2024-06-18 | 1.98 | 0.00 | 0.00 | +0.28 | +16.47% | 15,774 | 0 | 0.00% |
| VIX240717P00016000 | 2024-05-03 2:59PM CDT | 2024-07-17 | 1.82 | 0.00 | 0.00 | +0.17 | +10.30% | 29,088 | 0 | 0.00% |
| VIX240821P00016000 | 2024-05-03 2:45PM CDT | 2024-08-21 | 1.84 | 0.00 | 0.00 | +0.13 | +7.60% | 1,613 | 0 | 0.00% |
| VIX240918P00016000 | 2024-05-03 11:14AM CDT | 2024-09-18 | 1.70 | 0.00 | 0.00 | +0.12 | +7.59% | 10 | 0 | 0.00% |
| VIX241016P00016000 | 2024-05-03 3:13PM CDT | 2024-10-16 | 0.80 | 0.00 | 0.00 | +0.08 | +11.11% | 13 | 0 | 0.00% |
| VIX241120P00016000 | 2024-05-03 2:56PM CDT | 2024-11-20 | 1.68 | 0.00 | 0.00 | +0.10 | +6.33% | 21 | 0 | 0.00% |
| VIX241218P00016000 | 2024-05-03 12:00PM CDT | 2024-12-18 | 1.82 | 1.50 | 2.35 | -0.18 | -9.00% | 1 | 0 | 0.00% |
| VIX250122P00016000 | 2024-05-03 12:00PM CDT | 2025-01-22 | 1.65 | 1.30 | 2.15 | -0.01 | -0.60% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.