Advertisement
Advertisement
U.S. markets open in 5 hours 50 minutes
S&P Futures
4,059.00 -16.50 (-0.40%) Dow Futures
34,331.00 -128.00 (-0.37%) Nasdaq Futures
11,970.50 -39.75 (-0.33%) Russell 2000 Futures
1,886.60 -7.80 (-0.41%) Crude Oil
80.44 +0.46 (+0.58%) Gold
1,810.20 +0.60 (+0.03%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Follow
At close: 03:25AM EST
Advertisement
Advertisement
CallsforDecember 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW221207C00010000 | 2022-12-05 2:22AM EST | 10.00 | 10.74 | 10.48 | 10.78 | -1.85 | -14.69% | 298 | 0 | 593.75% |
| VIXW221207C00015000 | 2022-11-30 2:34PM EST | 15.00 | 6.40 | 5.48 | 5.79 | 0.00 | - | 11 | 0 | 305.47% |
| VIXW221207C00016000 | 2022-12-02 10:28AM EST | 16.00 | 4.42 | 4.47 | 4.79 | 0.00 | - | 1 | 0 | 255.86% |
| VIXW221207C00017000 | 2022-12-02 9:30AM EST | 17.00 | 4.05 | 3.47 | 3.80 | 0.00 | - | 1 | 0 | 210.16% |
| VIXW221207C00018000 | 2022-12-02 3:17PM EST | 18.00 | 2.14 | 2.46 | 2.81 | 0.00 | - | 102 | 0 | 163.67% |
| VIXW221207C00019000 | 2022-12-05 2:22AM EST | 19.00 | 1.84 | 1.47 | 1.84 | +0.49 | +36.30% | 38 | 0 | 119.92% |
| VIXW221207C00020000 | 2022-12-05 12:34AM EST | 20.00 | 0.97 | 0.65 | 1.01 | +0.49 | +102.08% | 30 | 0 | 91.80% |
| VIXW221207C00021000 | 2022-12-02 4:00PM EST | 21.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 983 | 0 | 85.74% |
| VIXW221207C00022000 | 2022-12-02 3:49PM EST | 22.00 | 0.15 | 0.12 | 0.26 | 0.00 | - | 1,623 | 0 | 98.83% |
| VIXW221207C00023000 | 2022-12-02 3:43PM EST | 23.00 | 0.11 | 0.07 | 0.18 | 0.00 | - | 491 | 0 | 114.45% |
| VIXW221207C00024000 | 2022-12-02 4:00PM EST | 24.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 206 | 0 | 128.13% |
| VIXW221207C00025000 | 2022-12-02 3:59PM EST | 25.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 141 | 0 | 144.53% |
| VIXW221207C00026000 | 2022-12-02 3:51PM EST | 26.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 39 | 0 | 157.81% |
| VIXW221207C00027000 | 2022-12-02 2:41PM EST | 27.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 16 | 0 | 170.31% |
| VIXW221207C00028000 | 2022-12-02 3:47PM EST | 28.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 71 | 0 | 187.50% |
| VIXW221207C00029000 | 2022-12-02 12:25PM EST | 29.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 60 | 0 | 199.22% |
| VIXW221207C00030000 | 2022-12-02 3:51PM EST | 30.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 384 | 0 | 210.94% |
| VIXW221207C00031000 | 2022-12-01 1:36PM EST | 31.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 41 | 0 | 218.75% |
| VIXW221207C00032000 | 2022-12-02 3:16PM EST | 32.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 0 | 232.81% |
| VIXW221207C00033000 | 2022-12-01 10:11AM EST | 33.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 246.88% |
| VIXW221207C00034000 | 2022-12-01 1:37PM EST | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 253.13% |
| VIXW221207C00035000 | 2022-12-02 11:26AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 264.06% |
| VIXW221207C00036000 | 2022-12-02 2:15PM EST | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 0 | 275.00% |
| VIXW221207C00037000 | 2022-12-02 12:27PM EST | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 287.50% |
| VIXW221207C00038000 | 2022-12-02 12:32PM EST | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 0 | 296.88% |
| VIXW221207C00039000 | 2022-12-02 10:02AM EST | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 306.25% |
| VIXW221207C00040000 | 2022-12-02 3:07PM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 315.63% |
| VIXW221207C00042500 | 2022-11-30 3:59PM EST | 42.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2,817 | 0 | 331.25% |
| VIXW221207C00045000 | 2022-12-02 12:10PM EST | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 0 | 353.13% |
| VIXW221207C00047500 | 2022-11-30 3:52PM EST | 47.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 375.00% |
| VIXW221207C00050000 | 2022-12-02 10:01AM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 0 | 393.75% |
| VIXW221207C00055000 | 2022-12-01 1:55PM EST | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 600 | 0 | 425.00% |
| VIXW221207C00060000 | 2022-12-01 9:59AM EST | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 0 | 456.25% |
| VIXW221207C00065000 | 2022-11-25 9:53AM EST | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 468.75% |
| VIXW221207C00070000 | 2022-11-10 1:58PM EST | 70.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 493.75% |
| VIXW221207C00075000 | 2022-11-23 1:07PM EST | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 518.75% |
| VIXW221207C00085000 | 2022-11-22 11:20AM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 82 | 0 | 562.50% |
| VIXW221207C00090000 | 2022-11-30 3:52PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 581.25% |
| VIXW221207C00095000 | 2022-11-30 3:54PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 600.00% |
| VIXW221207C00100000 | 2022-11-16 10:52AM EST | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 612.50% |
PutsforDecember 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW221207P00010000 | 2022-12-02 1:29PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW221207P00014000 | 2022-11-29 2:48PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIXW221207P00016000 | 2022-12-02 12:22AM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW221207P00017000 | 2022-12-02 12:26PM EST | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 0 | 98.44% |
| VIXW221207P00018000 | 2022-12-02 3:27PM EST | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 74 | 0 | 71.88% |
| VIXW221207P00019000 | 2022-12-02 4:04PM EST | 19.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 328 | 0 | 57.81% |
| VIXW221207P00020000 | 2022-12-05 12:31AM EST | 20.00 | 0.10 | 0.11 | 0.28 | -0.11 | -52.38% | 1 | 0 | 56.64% |
| VIXW221207P00021000 | 2022-12-05 2:26AM EST | 21.00 | 0.40 | 0.59 | 0.85 | -0.78 | -66.10% | 2 | 0 | 54.69% |
| VIXW221207P00022000 | 2022-12-02 3:11PM EST | 22.00 | 1.91 | 1.38 | 1.74 | 0.00 | - | 395 | 0 | 61.72% |
| VIXW221207P00023000 | 2022-12-02 2:59PM EST | 23.00 | 2.94 | 2.30 | 2.68 | 0.00 | - | 107 | 0 | 0.00% |
| VIXW221207P00024000 | 2022-12-02 2:51PM EST | 24.00 | 3.83 | 3.27 | 3.67 | 0.00 | - | 101 | 0 | 0.00% |
| VIXW221207P00025000 | 2022-12-05 2:22AM EST | 25.00 | 4.26 | 4.26 | 4.65 | -0.23 | -5.12% | 39 | 0 | 0.00% |
| VIXW221207P00026000 | 2022-12-02 10:46AM EST | 26.00 | 5.68 | 5.23 | 5.62 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW221207P00027000 | 2022-12-02 10:47AM EST | 27.00 | 6.64 | 6.22 | 6.61 | 0.00 | - | 6 | 0 | 0.00% |
| VIXW221207P00028000 | 2022-12-02 1:05PM EST | 28.00 | 7.43 | 7.22 | 7.60 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW221207P00029000 | 2022-11-29 2:44PM EST | 29.00 | 6.40 | 8.21 | 8.59 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW221207P00030000 | 2022-12-02 3:12PM EST | 30.00 | 9.90 | 9.21 | 9.59 | 0.00 | - | 102 | 0 | 0.00% |
| VIXW221207P00031000 | 2022-11-08 2:53PM EST | 31.00 | 5.63 | 10.21 | 10.59 | 0.00 | - | - | 0 | 0.00% |
| VIXW221207P00032000 | 2022-12-02 3:09PM EST | 32.00 | 11.91 | 11.21 | 11.58 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW221207P00033000 | 2022-11-28 3:38PM EST | 33.00 | 10.03 | 12.20 | 12.58 | 0.00 | - | 35 | 0 | 0.00% |
| VIXW221207P00034000 | 2022-11-28 1:29PM EST | 34.00 | 11.44 | 13.20 | 13.58 | 0.00 | - | 50 | 0 | 0.00% |
| VIXW221207P00035000 | 2022-12-01 4:13PM EST | 35.00 | 14.10 | 14.20 | 14.58 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW221207P00036000 | 2022-11-28 3:38PM EST | 36.00 | 13.00 | 15.20 | 15.57 | 0.00 | - | 35 | 0 | 0.00% |
| VIXW221207P00042500 | 2022-11-30 9:55AM EST | 42.50 | 20.21 | 21.69 | 22.07 | 0.00 | - | - | 0 | 0.00% |
| VIXW221207P00045000 | 2022-11-28 12:16PM EST | 45.00 | 22.37 | 24.19 | 24.56 | 0.00 | - | 7 | 0 | 0.00% |
| VIXW221207P00055000 | 2022-11-29 1:45PM EST | 55.00 | 32.24 | 34.18 | 34.55 | 0.00 | - | 2 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
