CBOE Market Volatility Spx Bid

VWB
🏛️ usa →
15.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 16.65 18.85 16.23 17.17 0.0M
2024-12-28 15.03 18.22 14.95 15.73 0.0M
2024-12-27 14.54 15.65 14.29 14.54 0.0M
2024-12-25 16.71 16.77 13.85 13.85 0.0M
2024-12-24 17.78 19.69 16.39 16.50 0.0M
2024-12-21 23.68 25.97 17.28 18.07 0.0M
2024-12-20 20.94 23.79 19.74 23.76 0.0M
2024-12-19 15.42 27.65 10.38 26.35 0.0M
2024-12-18 14.80 15.79 14.52 15.66 0.0M
2024-12-17 14.15 14.51 13.85 14.51 0.0M
2024-12-14 13.38 14.12 13.09 13.65 0.0M
2024-12-13 13.54 13.80 12.66 13.64 0.0M
2024-12-12 14.21 14.23 12.05 13.40 0.0M
2024-12-11 14.11 14.39 13.70 14.02 0.0M
2024-12-10 13.18 14.09 13.16 14.04 0.0M
2024-12-07 13.44 13.58 11.43 12.60 0.0M
2024-12-06 13.27 13.55 12.95 13.38 0.0M
2024-12-05 12.98 13.47 12.61 13.27 0.0M
2024-12-04 13.20 13.61 13.03 13.11 0.0M
2024-12-03 13.91 13.93 13.13 13.17 0.0M
2024-11-30 13.81 13.96 13.32 13.34 0.0M
2024-11-29 13.87 13.88 13.66 13.71 0.0M
2024-11-28 14.07 14.95 13.42 13.92 0.0M
2024-11-27 14.74 14.83 13.46 13.91 0.0M
2024-11-26 15.03 15.50 14.31 14.41 0.0M
2024-11-23 16.42 17.27 14.14 15.00 0.0M
2024-11-22 16.89 17.74 15.51 16.63 0.0M
2024-11-21 16.04 18.58 15.88 16.87 0.0M
2024-11-20 15.28 17.58 15.23 16.17 0.0M
2024-11-19 16.41 16.78 15.18 15.40 0.0M
2024-11-16 14.76 17.36 14.20 15.95 0.0M
2024-11-15 14.00 14.10 13.35 14.04 0.0M
2024-11-14 14.91 15.09 13.17 13.84 0.0M
2024-11-13 14.94 15.21 14.54 14.56 0.0M
2024-11-12 15.16 15.41 14.64 14.80 0.0M
2024-11-09 14.95 15.16 14.45 14.77 0.0M
2024-11-08 15.65 15.65 14.20 15.02 0.0M
2024-11-07 15.65 16.57 15.04 16.01 0.0M
2024-11-06 21.76 21.83 19.72 20.06 0.0M
2024-11-05 22.25 22.82 21.56 21.76 0.0M
2024-11-02 22.72 22.82 20.14 21.63 0.0M
2024-11-01 21.22 23.22 20.62 22.88 0.0M
2024-10-31 19.15 20.21 18.88 20.09 0.0M
2024-10-30 19.54 20.38 18.58 18.88 0.0M
2024-10-29 18.90 19.69 18.39 19.62 0.0M
2024-10-26 19.05 20.33 17.50 20.17 0.0M
2024-10-25 18.61 20.09 18.34 18.90 0.0M
2024-10-24 18.04 20.30 18.01 19.06 0.0M
2024-10-23 18.55 19.20 17.88 18.00 0.0M
2024-10-22 18.56 19.18 18.16 18.17 0.0M
2024-10-19 19.08 19.10 17.78 17.81 0.0M
2024-10-18 19.35 19.44 17.82 18.82 0.0M
2024-10-17 20.58 20.83 19.15 19.33 0.0M
2024-10-16 19.37 20.67 19.26 20.36 0.0M
2024-10-15 20.61 20.61 19.38 19.45 0.0M
2024-10-12 20.56 20.78 19.11 20.13 0.0M
2024-10-11 20.60 21.14 20.05 20.53 0.0M
2024-10-10 21.59 21.63 20.11 20.53 0.0M
2024-10-09 22.56 22.78 20.41 21.04 0.0M
2024-10-08 20.42 22.69 20.23 22.25 0.0M
2024-10-05 20.17 20.17 16.46 18.90 0.0M
2024-10-04 19.39 20.48 18.78 20.11 0.0M
2024-10-03 19.36 20.13 18.34 18.60 0.0M
2024-10-02 16.72 20.27 16.39 18.88 0.0M
2024-10-01 16.74 17.46 15.77 16.45 0.0M
2024-09-28 15.39 16.75 14.53 16.74 0.0M
2024-09-27 14.83 15.64 14.01 15.11 0.0M
2024-09-26 15.55 15.59 14.66 15.19 0.0M
2024-09-25 15.63 16.47 14.93 15.16 0.0M
2024-09-24 16.43 16.67 14.93 15.66 0.0M
2024-09-21 16.07 16.49 15.53 15.90 0.0M
2024-09-20 16.98 17.03 15.38 15.99 0.0M
2024-09-19 17.40 19.13 11.63 17.83 0.0M
2024-09-18 16.96 17.85 16.48 17.35 0.0M
2024-09-17 16.97 17.49 16.59 16.94 0.0M
2024-09-14 16.81 16.95 15.71 16.32 0.0M
2024-09-13 17.41 18.34 14.60 16.84 0.0M
2024-09-12 19.23 21.19 16.51 17.46 0.0M
2024-09-11 19.62 20.52 18.33 18.82 0.0M
2024-09-10 21.06 21.16 19.07 19.21 0.0M
2024-09-07 21.58 23.48 16.50 22.08 0.0M
2024-09-06 20.47 21.28 16.36 19.57 0.0M
2024-09-05 22.13 22.79 19.11 21.03 0.0M
2024-09-04 15.53 21.78 15.47 20.43 0.0M
2024-09-03 15.64 15.77 15.25 15.33 0.0M
2024-08-31 15.53 15.84 12.98 14.79 0.0M
2024-08-30 16.38 16.42 14.62 15.41 0.0M
2024-08-29 15.38 17.74 15.32 16.84 0.0M
2024-08-28 16.06 16.61 15.21 15.24 0.0M
2024-08-27 16.10 16.52 15.55 15.97 0.0M
2024-08-24 16.93 17.02 14.32 15.64 0.0M
2024-08-23 16.10 17.88 14.27 17.34 0.0M
2024-08-22 16.11 17.01 15.70 16.08 0.0M
2024-08-21 14.75 15.79 14.63 15.70 0.0M
2024-08-20 15.76 15.89 14.26 14.47 0.0M
2024-08-17 15.13 15.57 14.28 14.63 0.0M
2024-08-16 16.11 16.44 14.22 15.03 0.0M
2024-08-15 18.21 18.29 15.73 15.96 0.0M
2024-08-14 19.82 20.60 17.38 17.90 0.0M
2024-08-13 20.52 21.01 18.71 20.51 0.0M
2024-08-10 23.44 24.17 19.74 20.12 0.0M
2024-08-09 27.96 29.11 22.27 23.41 0.0M
2024-08-08 24.41 29.44 21.70 27.49 0.0M
2024-08-07 32.95 34.11 23.46 27.32 0.0M
2024-08-06 22.95 60.23 22.95 37.85 0.0M
2024-08-03 20.33 29.33 17.20 22.95 0.0M
2024-08-02 16.05 19.35 15.33 18.40 0.0M
2024-08-01 16.55 16.67 14.69 16.19 0.0M
2024-07-31 16.52 18.21 15.05 17.24 0.0M
2024-07-30 16.47 17.10 16.12 16.49 0.0M
2024-07-27 17.79 17.86 15.73 16.25 0.0M
2024-07-26 18.18 19.17 16.14 18.32 0.0M
2024-07-25 15.12 18.32 14.95 17.84 0.0M
2024-07-24 15.07 15.21 11.83 14.54 0.0M
2024-07-23 16.58 16.69 14.13 14.77 0.0M
2024-07-20 16.06 17.03 2.66 16.32 0.0M
2024-07-19 14.10 16.25 12.67 15.72 0.0M
2024-07-18 13.38 14.74 13.32 14.28 0.0M
2024-07-17 13.21 13.29 12.11 13.01 0.0M
2024-07-16 12.62 13.12 12.57 12.94 0.0M
2024-07-13 12.69 12.72 11.26 12.29 0.0M
2024-07-12 12.71 13.19 10.74 12.78 0.0M
2024-07-11 12.33 12.77 12.09 12.66 0.0M
2024-07-10 12.32 12.49 12.10 12.34 0.0M
2024-07-09 12.74 12.74 12.10 12.19 0.0M
2024-07-06 12.21 12.48 10.52 12.29 0.0M
2024-07-05 11.94 12.18 11.93 12.10 0.0M
2024-07-04 12.00 12.10 11.23 11.87 0.0M
2024-07-03 12.50 12.71 11.58 11.88 0.0M
2024-07-02 12.83 13.10 11.96 12.06 0.0M
2024-06-29 12.11 12.56 10.61 12.26 0.0M
2024-06-28 12.55 12.63 12.00 12.09 0.0M
2024-06-27 12.66 13.11 12.04 12.41 0.0M
2024-06-26 13.30 13.36 12.65 12.67 0.0M
2024-06-25 13.70 13.73 13.01 13.17 0.0M
2024-06-22 13.05 13.61 12.79 13.03 0.0M
2024-06-21 12.36 13.41 10.85 13.10 0.0M
2024-06-20 12.17 12.37 12.15 12.31 0.0M
2024-06-19 12.54 12.58 10.18 12.14 0.0M
2024-06-18 12.90 13.11 11.96 12.55 0.0M
2024-06-15 12.05 13.20 11.64 12.49 0.0M
2024-06-14 11.88 12.52 11.06 11.76 0.0M
2024-06-13 12.93 12.98 7.81 11.86 0.0M
2024-06-12 12.70 13.33 12.47 12.68 0.0M
2024-06-11 12.93 13.12 12.37 12.57 0.0M
2024-06-08 12.53 12.90 10.62 12.05 0.0M
2024-06-07 12.61 12.84 12.09 12.46 0.0M
2024-06-06 12.99 13.10 11.71 12.47 0.0M
2024-06-05 13.36 13.90 12.88 13.01 0.0M
2024-06-04 12.92 14.15 12.54 12.95 0.0M
2024-06-01 14.33 14.73 11.32 12.74 0.0M
2024-05-31 14.67 14.72 13.55 14.31 0.0M
2024-05-30 13.57 14.17 13.53 14.13 0.0M
2024-05-29 12.39 13.29 12.18 12.76 0.0M
2024-05-28 12.26 12.35 12.20 12.21 0.0M
2024-05-25 12.71 12.74 10.96 11.75 0.0M
2024-05-24 11.36 13.21 9.18 12.58 0.0M
2024-05-23 11.90 12.66 10.78 12.04 0.0M
2024-05-22 12.15 12.38 11.69 11.70 0.0M
2024-05-21 12.11 12.43 11.77 11.98 0.0M
2024-05-18 12.13 12.35 11.63 11.81 0.0M
2024-05-17 12.36 12.55 11.49 12.26 0.0M
2024-05-16 13.59 13.79 11.38 12.27 0.0M
2024-05-15 13.57 13.75 11.47 13.26 0.0M
2024-05-14 13.10 13.54 13.10 13.45 0.0M
2024-05-11 12.60 12.84 12.18 12.41 0.0M
2024-05-10 12.90 13.17 12.25 12.53 0.0M
2024-05-09 13.10 13.36 12.53 12.84 0.0M
2024-05-08 13.38 13.52 12.99 13.09 0.0M
2024-05-07 13.83 13.87 13.23 13.36 0.0M
2024-05-04 14.38 14.44 7.48 13.35 0.0M
2024-05-03 15.00 15.68 14.11 14.52 0.0M
2024-05-02 15.60 16.07 14.13 15.22 0.0M
2024-05-01 14.66 15.70 13.22 15.07 0.0M
2024-04-30 15.21 15.26 14.31 14.52 0.0M
2024-04-27 15.31 15.56 10.80 14.86 0.0M
2024-04-26 16.08 17.39 14.62 15.07 0.0M
2024-04-25 15.58 16.23 15.25 15.77 0.0M
2024-04-24 16.53 16.58 14.85 15.51 0.0M
2024-04-23 18.40 18.53 16.35 16.75 0.0M
2024-04-20 20.84 20.86 17.96 18.49 0.0M
2024-04-19 17.71 18.20 15.50 17.79 0.0M
2024-04-18 18.07 18.94 17.18 17.95 0.0M
2024-04-17 19.30 19.36 17.29 18.17 0.0M
2024-04-16 16.74 19.26 14.62 18.97 0.0M
2024-04-13 14.77 19.00 14.77 17.00 0.0M
2024-04-12 15.86 16.62 14.61 14.75 0.0M
2024-04-11 15.10 16.46 13.07 15.61 0.0M
2024-04-10 15.18 16.44 14.80 14.80 0.0M
2024-04-09 16.01 16.31 14.96 15.01 0.0M
2024-04-06 16.24 16.57 14.67 15.84 0.0M
2024-04-05 14.16 16.74 13.26 16.08 0.0M
2024-04-04 14.83 15.04 13.49 14.18 0.0M
2024-04-03 13.59 15.28 13.52 14.45 0.0M
2024-04-02 13.44 14.01 13.19 13.51 0.0M
2024-03-29 12.76 12.93 11.40 12.81 0.0M
2024-03-28 12.95 13.22 12.46 12.61 0.0M
2024-03-27 12.97 13.27 12.33 13.07 0.0M
2024-03-26 13.51 13.52 12.96 13.04 0.0M
2024-03-23 12.76 12.98 12.45 12.87 0.0M
2024-03-22 12.82 12.94 10.95 12.74 0.0M
2024-03-21 13.66 14.02 11.85 12.88 0.0M
2024-03-20 14.33 14.69 13.55 13.65 0.0M
2024-03-19 14.56 14.69 14.11 14.15 0.0M
2024-03-16 14.17 15.38 13.94 14.24 0.0M
2024-03-15 13.45 15.19 12.22 14.17 0.0M
2024-03-14 13.75 13.84 13.26 13.59 0.0M
2024-03-13 14.81 15.06 13.09 13.68 0.0M
2024-03-12 15.38 15.89 13.92 15.05 0.0M
2024-03-09 14.07 15.40 11.81 14.57 0.0M
2024-03-08 14.84 14.84 13.02 14.24 0.0M
2024-03-07 14.13 14.73 12.40 14.32 0.0M
2024-03-06 13.62 14.95 13.61 14.30 0.0M
2024-03-05 13.35 13.44 13.19 13.36 0.0M
2024-03-02 13.19 13.50 12.22 12.97 0.0M
2024-03-01 13.98 14.01 11.55 13.24 0.0M
2024-02-29 13.38 13.77 11.98 13.69 0.0M
2024-02-28 13.48 13.64 13.12 13.29 0.0M
2024-02-27 14.02 14.06 13.51 13.61 0.0M
2024-02-24 14.16 14.16 13.50 13.60 0.0M
2024-02-23 14.07 14.51 13.77 14.35 0.0M
2024-02-22 15.38 15.99 15.09 15.14 0.0M
2024-02-21 14.91 15.76 14.86 15.24 0.0M
2024-02-20 14.54 14.60 14.47 14.56 0.0M
2024-02-17 13.76 14.48 10.43 14.07 0.0M
2024-02-16 14.10 14.48 10.53 13.84 0.0M
2024-02-15 15.14 15.31 13.75 14.17 0.0M
2024-02-14 13.84 17.71 9.13 15.50 0.0M
2024-02-13 13.33 13.79 13.17 13.75 0.0M
2024-02-10 12.63 12.89 12.40 12.77 0.0M
2024-02-09 12.79 13.07 12.28 12.66 0.0M
2024-02-08 12.90 13.03 12.12 12.68 0.0M
2024-02-07 13.41 13.62 12.79 12.90 0.0M
2024-02-06 14.20 14.37 13.41 13.50 0.0M
2024-02-03 13.78 14.10 11.81 13.68 0.0M
2024-02-02 14.02 14.49 13.34 13.64 0.0M
2024-02-01 13.26 14.45 11.35 14.19 0.0M
2024-01-31 13.50 13.59 12.26 13.15 0.0M
2024-01-30 13.78 13.83 12.73 13.43 0.0M
2024-01-27 13.56 13.61 13.06 13.13 0.0M
2024-01-26 13.02 13.45 11.74 13.31 0.0M
2024-01-25 12.49 13.01 11.99 12.97 0.0M
2024-01-24 13.03 13.13 12.30 12.41 0.0M
2024-01-23 13.58 13.66 13.03 13.04 0.0M
2024-01-20 13.61 13.87 11.77 13.12 0.0M
2024-01-19 14.68 14.72 11.91 13.95 0.0M
2024-01-18 14.43 15.26 11.26 14.63 0.0M
2024-01-17 13.94 14.22 13.35 13.69 0.0M
2024-01-16 13.06 13.20 13.04 13.12 0.0M
2024-01-13 12.52 12.92 10.56 12.54 0.0M
2024-01-12 12.51 13.19 12.07 12.31 0.0M
2024-01-11 12.75 12.84 12.27 12.56 0.0M
2024-01-10 13.07 13.33 12.53 12.63 0.0M
2024-01-09 13.87 14.05 12.86 12.93 0.0M
2024-01-06 14.10 14.45 12.95 13.21 0.0M
2024-01-05 13.81 14.08 13.49 14.00 0.0M
2024-01-04 13.22 14.10 12.60 13.91 0.0M
2024-01-03 13.08 14.12 13.01 13.07 0.0M