UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,465.78 -10.14 (-0.05%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,323.00 +14.40 (+0.62%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,086.38 +560.18 (+1.11%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Strike:25.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00025000 | 2024-05-03 11:27AM CDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 100 | 0 | 50.00% |
| VIXW240515C00025000 | 2024-05-03 2:17PM CDT | 2024-05-15 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 17 | 0 | 50.00% |
| VIX240522C00025000 | 2024-05-03 2:56PM CDT | 2024-05-22 | 0.13 | 0.00 | 0.00 | -0.05 | -27.78% | 822 | 0 | 50.00% |
| VIXW240529C00025000 | 2024-05-02 12:57PM CDT | 2024-05-29 | 0.34 | 0.00 | 0.42 | 0.00 | - | 10 | 0 | 158.98% |
| VIXW240605C00025000 | 2024-05-03 11:31AM CDT | 2024-06-05 | 0.32 | 0.00 | 0.00 | +0.32 | - | 10 | 0 | 50.00% |
| VIX240618C00025000 | 2024-05-03 3:05PM CDT | 2024-06-18 | 0.38 | 0.00 | 0.00 | -0.10 | -20.83% | 32,350 | 0 | 50.00% |
| VIX240717C00025000 | 2024-05-03 2:59PM CDT | 2024-07-17 | 0.66 | 0.00 | 0.00 | -0.11 | -14.29% | 9,947 | 0 | 25.00% |
| VIX240821C00025000 | 2024-05-03 2:55PM CDT | 2024-08-21 | 0.95 | 0.00 | 0.00 | -0.15 | -13.64% | 209 | 0 | 25.00% |
| VIX240918C00025000 | 2024-05-03 2:34PM CDT | 2024-09-18 | 1.14 | 0.00 | 0.00 | -0.12 | -9.52% | 12 | 0 | 25.00% |
| VIX241016C00025000 | 2024-05-02 11:08AM CDT | 2024-10-16 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VIX241120C00025000 | 2024-05-03 2:55PM CDT | 2024-11-20 | 1.52 | 0.00 | 0.00 | -0.18 | -10.59% | 34 | 0 | 25.00% |
| VIX241218C00025000 | 2024-05-03 1:29PM CDT | 2024-12-18 | 1.80 | 1.30 | 2.15 | -0.07 | -3.74% | 9 | 0 | 100.20% |
| VIX250122C00025000 | 2024-05-03 9:09AM CDT | 2025-01-22 | 2.15 | 1.70 | 2.55 | -0.09 | -4.02% | 689 | 0 | 102.54% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 2024-05-08 | 7.78 | 9.99 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240522P00025000 | 2024-05-03 3:05PM CDT | 2024-05-22 | 10.55 | 0.00 | 0.00 | +0.69 | +7.00% | 333 | 0 | 0.00% |
| VIX240618P00025000 | 2024-05-03 3:05PM CDT | 2024-06-18 | 10.21 | 0.00 | 0.00 | +0.56 | +5.80% | 322 | 0 | 0.00% |
| VIX240717P00025000 | 2024-05-03 1:55PM CDT | 2024-07-17 | 9.65 | 0.00 | 0.00 | +0.25 | +2.66% | 8 | 0 | 0.00% |
| VIX240821P00025000 | 2024-05-03 10:50AM CDT | 2024-08-21 | 9.36 | 0.00 | 0.00 | +0.41 | +4.58% | 6 | 0 | 0.00% |
| VIX240918P00025000 | 2024-05-02 10:30AM CDT | 2024-09-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00025000 | 2024-05-03 3:09PM CDT | 2024-10-16 | 7.20 | 0.00 | 0.00 | +0.13 | +1.84% | 121 | 0 | 0.00% |
| VIX241120P00025000 | 2024-04-17 8:49AM CDT | 2024-11-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00025000 | 2024-05-02 11:06AM CDT | 2024-12-18 | 8.70 | 8.30 | 9.60 | 0.00 | - | 5 | 0 | 0.00% |
| VIX250122P00025000 | 2024-04-25 10:30AM CDT | 2025-01-22 | 8.15 | 7.60 | 9.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.