UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,494.47 +18.55 (+0.10%) CRUDE OIL
78.37 +0.26 (+0.33%) GOLD FUTURES
2,321.80 +13.20 (+0.57%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,141.96 +652.66 (+1.29%)
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 | 0 | 50.00% |
| VIXW240515C00022000 | 2024-05-02 2:36PM CDT | 2024-05-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| VIX240522C00022000 | 2024-05-03 2:38PM CDT | 2024-05-22 | 0.17 | 0.00 | 0.00 | -0.09 | -34.62% | 419 | 0 | 50.00% |
| VIXW240529C00022000 | 2024-05-01 9:25AM CDT | 2024-05-29 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240605C00022000 | 2024-05-03 10:58AM CDT | 2024-06-05 | 0.36 | 0.00 | 0.00 | +0.36 | - | 51 | 0 | 50.00% |
| VIX240618C00022000 | 2024-05-03 2:54PM CDT | 2024-06-18 | 0.50 | 0.00 | 0.00 | -0.11 | -18.03% | 6,289 | 0 | 25.00% |
| VIX240717C00022000 | 2024-05-03 2:41PM CDT | 2024-07-17 | 0.82 | 0.00 | 0.00 | -0.16 | -16.33% | 479 | 0 | 25.00% |
| VIX240821C00022000 | 2024-05-03 10:45AM CDT | 2024-08-21 | 1.18 | 0.00 | 0.00 | -0.21 | -15.11% | 25 | 0 | 25.00% |
| VIX240918C00022000 | 2024-05-03 1:32PM CDT | 2024-09-18 | 1.45 | 0.00 | 0.00 | -0.18 | -11.04% | 1,001 | 0 | 25.00% |
| VIX241016C00022000 | 2024-05-03 1:32PM CDT | 2024-10-16 | 2.22 | 0.00 | 2.37 | -0.17 | -7.11% | 61 | 0 | 89.75% |
| VIX241120C00022000 | 2024-04-17 2:35PM CDT | 2024-11-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| VIX241218C00022000 | 2024-05-03 2:51PM CDT | 2024-12-18 | 2.05 | 1.70 | 2.55 | -0.07 | -3.30% | 10 | 0 | 99.95% |
| VIX250122C00022000 | 2024-05-03 10:53AM CDT | 2025-01-22 | 2.72 | 2.05 | 2.90 | -0.17 | -5.88% | 1 | 0 | 100.88% |
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240515P00022000 | 2024-04-15 2:49PM CDT | 2024-05-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240522P00022000 | 2024-05-03 2:49PM CDT | 2024-05-22 | 7.55 | 0.00 | 0.00 | +0.50 | +7.09% | 24 | 0 | 0.00% |
| VIX240618P00022000 | 2024-05-03 2:12PM CDT | 2024-06-18 | 7.29 | 0.00 | 0.00 | +0.43 | +6.27% | 27 | 0 | 0.00% |
| VIX240717P00022000 | 2024-05-03 9:28AM CDT | 2024-07-17 | 6.80 | 0.00 | 0.00 | +0.15 | +2.26% | 3 | 0 | 0.00% |
| VIX240821P00022000 | 2024-04-29 2:06PM CDT | 2024-08-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00022000 | 2024-04-29 8:30AM CDT | 2024-09-18 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00022000 | 2024-05-02 1:10PM CDT | 2024-10-16 | 4.61 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00022000 | 2024-05-03 3:04PM CDT | 2024-11-20 | 6.10 | 0.00 | 0.00 | +0.30 | +5.17% | 27 | 0 | 0.00% |
| VIX241218P00022000 | 2024-05-02 9:18AM CDT | 2024-12-18 | 6.15 | 5.80 | 7.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00022000 | 2024-04-25 10:37AM CDT | 2025-01-22 | 5.70 | 5.10 | 7.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.