UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,460.63 -15.29 (-0.08%) CRUDE OIL
78.42 +0.31 (+0.40%) GOLD FUTURES
2,322.60 +14.00 (+0.61%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,126.18 +615.59 (+1.22%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:23.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00023000 | 2024-05-03 8:46AM CDT | 2024-05-08 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 290 | 0 | 50.00% |
| VIXW240515C00023000 | 2024-04-30 12:28PM CDT | 2024-05-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX240522C00023000 | 2024-05-03 3:04PM CDT | 2024-05-22 | 0.14 | 0.00 | 0.00 | -0.09 | -39.13% | 1,068 | 0 | 50.00% |
| VIXW240529C00023000 | 2024-05-01 9:59AM CDT | 2024-05-29 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| VIXW240605C00023000 | 2024-05-02 2:44PM CDT | 2024-06-05 | 0.45 | 0.00 | 0.00 | +0.45 | - | - | 0 | 50.00% |
| VIX240618C00023000 | 2024-05-03 2:59PM CDT | 2024-06-18 | 0.47 | 0.00 | 0.00 | -0.09 | -16.07% | 17,318 | 0 | 50.00% |
| VIX240717C00023000 | 2024-05-03 2:45PM CDT | 2024-07-17 | 0.75 | 0.00 | 0.00 | -0.12 | -13.79% | 5,086 | 0 | 25.00% |
| VIX240821C00023000 | 2024-05-03 11:25AM CDT | 2024-08-21 | 1.06 | 0.00 | 0.00 | -0.11 | -9.40% | 100 | 0 | 25.00% |
| VIX240918C00023000 | 2024-05-03 10:33AM CDT | 2024-09-18 | 1.36 | 0.00 | 0.00 | -0.11 | -7.48% | 28 | 0 | 25.00% |
| VIX241016C00023000 | 2024-05-03 1:28PM CDT | 2024-10-16 | 2.07 | 0.00 | 0.00 | -0.41 | -16.53% | 1,001 | 0 | 25.00% |
| VIX241120C00023000 | 2024-05-01 1:24PM CDT | 2024-11-20 | 1.95 | 1.56 | 0.00 | 0.00 | - | 4 | 0 | 72.75% |
| VIX241218C00023000 | 2024-05-03 1:46PM CDT | 2024-12-18 | 2.06 | 1.55 | 2.40 | -0.30 | -12.71% | 1 | 0 | 99.95% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00023000 | 2024-05-03 8:46AM CDT | 2024-05-08 | 8.60 | 7.99 | 9.02 | +1.02 | +13.46% | 1 | 0 | 0.00% |
| VIXW240515P00023000 | 2024-05-01 2:42PM CDT | 2024-05-15 | 7.53 | 0.00 | 0.00 | +7.53 | - | - | 0 | 0.00% |
| VIX240522P00023000 | 2024-05-03 2:54PM CDT | 2024-05-22 | 8.54 | 8.50 | 8.65 | +0.52 | +6.48% | 57 | 0 | 0.00% |
| VIXW240529P00023000 | 2024-04-29 11:11AM CDT | 2024-05-29 | 7.36 | 7.16 | 8.41 | +7.36 | - | - | 0 | 0.00% |
| VIX240618P00023000 | 2024-05-03 2:40PM CDT | 2024-06-18 | 8.25 | 0.00 | 0.00 | +0.35 | +4.43% | 20 | 0 | 0.00% |
| VIX240717P00023000 | 2024-05-03 2:55PM CDT | 2024-07-17 | 7.80 | 0.00 | 0.00 | +0.25 | +3.31% | 7 | 0 | 0.00% |
| VIX240821P00023000 | 2024-05-03 2:49PM CDT | 2024-08-21 | 7.60 | 0.00 | 0.00 | +0.25 | +3.40% | 6 | 0 | 0.00% |
| VIX240918P00023000 | 2024-05-03 10:12AM CDT | 2024-09-18 | 7.20 | 0.00 | 0.00 | +0.19 | +2.71% | 1 | 0 | 0.00% |
| VIX241016P00023000 | 2024-05-03 10:27AM CDT | 2024-10-16 | 5.50 | 0.00 | 0.00 | +0.15 | +2.80% | 1 | 0 | 0.00% |
| VIX241120P00023000 | 2024-05-03 11:21AM CDT | 2024-11-20 | 6.90 | 0.00 | 0.00 | +0.25 | +3.76% | 8 | 0 | 0.00% |
| VIX241218P00023000 | 2024-05-01 2:22PM CDT | 2024-12-18 | 6.86 | 6.60 | 7.90 | 0.00 | - | 9 | 0 | 0.00% |
| VIX250122P00023000 | 2024-04-29 10:40AM CDT | 2025-01-22 | 6.80 | 5.90 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.