Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIXW240403C00010000 | 2024-03-28 9:22AM CDT | 10.00 | 4.28 | 3.47 | 5.14 | +0.12 | +2.88% | 1 | 208 | 436.33% |
VIXW240403C00010500 | 2024-03-27 2:54PM CDT | 10.50 | 3.62 | 2.97 | 4.64 | 0.00 | - | 5 | 5 | 394.53% |
VIXW240403C00011000 | 2024-03-27 1:32PM CDT | 11.00 | 3.19 | 2.47 | 4.14 | 0.00 | - | 2 | 8 | 354.30% |
VIXW240403C00011500 | 2024-03-26 9:58AM CDT | 11.50 | 2.80 | 1.97 | 3.64 | 0.00 | - | 5 | 7 | 314.84% |
VIXW240403C00012000 | 2024-03-28 9:05AM CDT | 12.00 | 2.17 | 1.46 | 3.15 | +0.15 | +7.43% | 15 | 258 | 275.78% |
VIXW240403C00012500 | 2024-03-28 2:17PM CDT | 12.50 | 1.61 | 0.96 | 2.66 | -0.04 | -2.42% | 12 | 17 | 237.11% |
VIXW240403C00013000 | 2024-03-28 2:39PM CDT | 13.00 | 1.15 | 0.46 | 2.18 | -0.30 | -20.69% | 277 | 1,072 | 198.24% |
VIXW240403C00013500 | 2024-03-28 3:12PM CDT | 13.50 | 0.85 | 0.03 | 1.25 | +0.07 | +8.97% | 144 | 934 | 127.34% |
VIXW240403C00014000 | 2024-03-28 3:05PM CDT | 14.00 | 0.46 | 0.00 | 1.18 | -0.02 | -4.17% | 148 | 1,477 | 146.29% |
VIXW240403C00014500 | 2024-03-28 3:00PM CDT | 14.50 | 0.32 | 0.00 | 0.87 | +0.02 | +6.67% | 212 | 646 | 143.75% |
VIXW240403C00015000 | 2024-03-28 3:14PM CDT | 15.00 | 0.25 | 0.10 | 0.26 | +0.03 | +13.64% | 813 | 2,892 | 114.45% |
VIXW240403C00016000 | 2024-03-28 3:13PM CDT | 16.00 | 0.12 | 0.00 | 0.57 | -0.04 | -25.00% | 337 | 512 | 169.53% |
VIXW240403C00017000 | 2024-03-28 3:14PM CDT | 17.00 | 0.08 | 0.00 | 0.45 | -0.02 | -20.00% | 41 | 1,705 | 184.38% |
VIXW240403C00018000 | 2024-03-28 3:10PM CDT | 18.00 | 0.06 | 0.00 | 0.36 | -0.01 | -14.29% | 154 | 10,233 | 196.88% |
VIXW240403C00019000 | 2024-03-28 2:36PM CDT | 19.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 185 | 4,315 | 50.00% |
VIXW240403C00020000 | 2024-03-28 1:01PM CDT | 20.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 37 | 803 | 50.00% |
VIXW240403C00021000 | 2024-03-27 11:28AM CDT | 21.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 100 | 572 | 50.00% |
VIXW240403C00022000 | 2024-03-28 9:21AM CDT | 22.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 15 | 136 | 50.00% |
VIXW240403C00023000 | 2024-03-27 8:42AM CDT | 23.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 130 | 264.06% |
VIXW240403C00024000 | 2024-03-27 3:03PM CDT | 24.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 30 | 108 | 275.78% |
VIXW240403C00025000 | 2024-03-28 3:03PM CDT | 25.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 106 | 367 | 50.00% |
VIXW240403C00026000 | 2024-03-26 11:17AM CDT | 26.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 25 | 236 | 297.66% |
VIXW240403C00027000 | 2024-03-27 9:20AM CDT | 27.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 200 | 248 | 309.38% |
VIXW240403C00028000 | 2024-03-25 10:13AM CDT | 28.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 50 | 173 | 318.75% |
VIXW240403C00029000 | 2024-03-15 11:13AM CDT | 29.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | - | 7 | 329.69% |
VIXW240403C00030000 | 2024-03-28 1:15PM CDT | 30.00 | 0.02 | 0.01 | 0.17 | -0.01 | -33.33% | 20 | 574 | 340.63% |
VIXW240403C00031000 | 2024-03-28 1:00PM CDT | 31.00 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 10 | 168 | 346.88% |
VIXW240403C00032000 | 2024-03-22 3:06PM CDT | 32.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 14 | 357.03% |
VIXW240403C00033000 | 2024-03-20 9:58AM CDT | 33.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 100 | 366.41% |
VIXW240403C00035000 | 2024-03-20 2:49PM CDT | 35.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 20 | 101 | 381.25% |
VIXW240403C00036000 | 2024-03-25 8:52AM CDT | 36.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 15 | 30 | 389.06% |
VIXW240403C00037000 | 2024-03-12 9:52AM CDT | 37.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 20 | 91 | 396.88% |
VIXW240403C00038000 | 2024-03-11 12:34PM CDT | 38.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 30 | 50 | 401.56% |
VIXW240403C00039000 | 2024-03-06 1:28PM CDT | 39.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 53 | 53 | 407.81% |
VIXW240403C00040000 | 2024-03-21 9:25AM CDT | 40.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 1 | 1,859 | 415.63% |
VIXW240403C00042500 | 2024-03-12 10:34AM CDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 50 | 58 | 432.81% |
VIXW240403C00045000 | 2024-03-20 9:58AM CDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 450.00% |
VIXW240403C00050000 | 2024-03-22 8:39AM CDT | 50.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 220 | 475.00% |
VIXW240403C00055000 | 2024-03-18 8:35AM CDT | 55.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 20 | 500.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIXW240403P00011000 | 2024-03-19 9:05AM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
VIXW240403P00011500 | 2024-03-20 2:49PM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
VIXW240403P00012000 | 2024-03-22 9:17AM CDT | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 60.55% |
VIXW240403P00012500 | 2024-03-27 1:45PM CDT | 12.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 300 | 58.59% |
VIXW240403P00013000 | 2024-03-28 2:46PM CDT | 13.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 1,269 | 1,393 | 38.28% |
VIXW240403P00013500 | 2024-03-28 2:41PM CDT | 13.50 | 0.07 | 0.00 | 0.00 | -0.10 | -58.82% | 376 | 569 | 0.00% |
VIXW240403P00014000 | 2024-03-28 2:39PM CDT | 14.00 | 0.24 | 0.00 | 0.73 | -0.14 | -36.84% | 177 | 1,064 | 0.00% |
VIXW240403P00014500 | 2024-03-28 12:32PM CDT | 14.50 | 0.55 | 0.50 | 1.13 | -0.11 | -16.67% | 6 | 133 | 0.00% |
VIXW240403P00015000 | 2024-03-28 1:01PM CDT | 15.00 | 0.96 | 0.25 | 1.64 | -0.24 | -20.00% | 102 | 167 | 0.00% |
VIXW240403P00016000 | 2024-03-27 2:20PM CDT | 16.00 | 1.95 | 1.06 | 2.62 | 0.00 | - | 1 | 19 | 0.00% |
VIXW240403P00017000 | 2024-03-27 9:30AM CDT | 17.00 | 2.66 | 1.96 | 3.59 | 0.00 | - | 10 | 72 | 0.00% |
VIXW240403P00018000 | 2024-03-27 1:17PM CDT | 18.00 | 3.87 | 2.91 | 4.56 | 0.00 | - | 2 | 4 | 0.00% |
VIXW240403P00019000 | 2024-03-25 12:07PM CDT | 19.00 | 4.95 | 3.90 | 5.56 | +0.40 | +8.79% | 120 | 4 | 0.00% |
VIXW240403P00020000 | 2024-03-26 10:10AM CDT | 20.00 | 5.74 | 4.88 | 6.56 | 0.00 | - | 10 | 16 | 0.00% |
VIXW240403P00023000 | 2024-03-28 11:40AM CDT | 23.00 | 8.80 | 7.86 | 9.54 | +0.65 | +7.98% | 5 | 16 | 0.00% |
VIXW240403P00024000 | 2024-03-27 3:02PM CDT | 24.00 | 9.91 | 8.85 | 10.54 | 0.00 | - | 223 | 223 | 0.00% |
VIXW240403P00025000 | 2024-03-19 9:05AM CDT | 25.00 | 10.06 | 9.85 | 11.54 | 0.00 | - | 3 | 3 | 0.00% |
VIXW240403P00026000 | 2024-03-18 3:01PM CDT | 26.00 | 10.83 | 10.85 | 12.54 | 0.00 | - | - | 10 | 0.00% |
VIXW240403P00030000 | 2024-03-21 9:26AM CDT | 30.00 | 15.59 | 14.84 | 16.53 | 0.00 | - | - | 5 | 0.00% |
VIXW240403P00035000 | 2024-03-27 11:22AM CDT | 35.00 | 20.81 | 19.84 | 21.53 | 0.00 | - | 1 | 1 | 0.00% |
VIXW240403P00039000 | 2024-03-20 12:50PM CDT | 39.00 | 24.23 | 23.84 | 25.52 | 0.00 | - | - | 10 | 0.00% |
VIXW240403P00040000 | 2024-03-26 8:50AM CDT | 40.00 | 25.62 | 24.84 | 26.52 | 0.00 | - | 2 | 3 | 0.00% |
VIXW240403P00060000 | 2024-03-21 9:26AM CDT | 60.00 | 45.44 | 44.83 | 46.51 | 0.00 | - | 5 | 6 | 0.00% |
VIXW240403P00070000 | 2024-03-25 2:45PM CDT | 70.00 | 55.48 | 54.83 | 56.50 | 0.00 | - | - | 40 | 0.00% |
VIXW240403P00080000 | 2024-03-21 10:51AM CDT | 80.00 | 65.33 | 64.83 | 66.50 | 0.00 | - | - | 1 | 0.00% |
VIXW240403P00100000 | 2024-03-26 2:36PM CDT | 100.00 | 85.48 | 84.82 | 86.49 | 0.00 | - | - | 1 | 0.00% |