Cboe Indices • USD
CBOE Volatility Index (^VIX)
As of 7:51 AM CDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIXW240424C00010000 | 4/23/2024 7:58 PM | 10 | 6.04 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 59 | 0.00% |
VIXW240424C00011000 | 4/12/2024 5:58 PM | 11 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 21 | 0.00% |
VIXW240424C00011500 | 4/10/2024 4:14 PM | 11.5 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
VIXW240424C00012000 | 4/12/2024 5:48 PM | 12 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 39 | 0.00% |
VIXW240424C00012500 | 4/5/2024 4:04 PM | 12.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 60 | 0.00% |
VIXW240424C00013000 | 4/23/2024 8:10 PM | 13 | 3.06 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 243 | 0.00% |
VIXW240424C00013500 | 4/23/2024 6:25 PM | 13.5 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 210 | 0.00% |
VIXW240424C00014000 | 4/23/2024 7:57 PM | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 330 | 0.00% |
VIXW240424C00014500 | 4/23/2024 6:21 PM | 14.5 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 770 | 0.00% |
VIXW240424C00015000 | 4/23/2024 8:07 PM | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | 589 | 855 | 0.00% |
VIXW240424C00016000 | 4/23/2024 8:14 PM | 16 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 923 | 1,765 | 6.25% |
VIXW240424C00017000 | 4/23/2024 8:13 PM | 17 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 767 | 1,226 | 50.00% |
VIXW240424C00018000 | 4/23/2024 7:51 PM | 18 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 543 | 6,178 | 50.00% |
VIXW240424C00019000 | 4/23/2024 7:58 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 444 | 3,544 | 50.00% |
VIXW240424C00020000 | 4/23/2024 6:54 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 238 | 3,484 | 50.00% |
VIXW240424C00021000 | 4/23/2024 6:54 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 323 | 2,687 | 50.00% |
VIXW240424C00022000 | 4/22/2024 6:06 PM | 22 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 1,053 | 50.00% |
VIXW240424C00023000 | 4/23/2024 4:21 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 2,187 | 50.00% |
VIXW240424C00024000 | 4/23/2024 8:13 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 211 | 8,101 | 50.00% |
VIXW240424C00025000 | 4/22/2024 7:40 PM | 25 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,141 | 3,964 | 50.00% |
VIXW240424C00026000 | 4/23/2024 6:16 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,636 | 50.00% |
VIXW240424C00027000 | 4/23/2024 3:59 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 366 | 50.00% |
VIXW240424C00028000 | 4/23/2024 2:11 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 234 | 50.00% |
VIXW240424C00029000 | 4/23/2024 3:04 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 93 | 50.00% |
VIXW240424C00030000 | 4/23/2024 7:44 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 1,226 | 50.00% |
VIXW240424C00031000 | 4/18/2024 1:37 PM | 31 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 158 | 50.00% |
VIXW240424C00032000 | 4/19/2024 3:52 PM | 32 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 433 | 50.00% |
VIXW240424C00033000 | 4/22/2024 1:30 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 63 | 50.00% |
VIXW240424C00034000 | 4/22/2024 1:31 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 114 | 50.00% |
VIXW240424C00035000 | 4/22/2024 2:08 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 321 | 50.00% |
VIXW240424C00036000 | 4/22/2024 1:31 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 50.00% |
VIXW240424C00037000 | 4/18/2024 3:53 PM | 37 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 82 | 50.00% |
VIXW240424C00038000 | 4/22/2024 1:31 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 83 | 50.00% |
VIXW240424C00039000 | 4/18/2024 3:08 PM | 39 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 2,196 | 50.00% |
VIXW240424C00040000 | 4/22/2024 5:54 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 642 | 50.00% |
VIXW240424C00042500 | 4/22/2024 1:30 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 21 | 50.00% |
VIXW240424C00045000 | 4/22/2024 1:30 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 50.00% |
VIXW240424C00047500 | 4/19/2024 3:47 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,000 | 1,002 | 50.00% |
VIXW240424C00050000 | 4/22/2024 1:41 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 1,283 | 50.00% |
VIXW240424C00055000 | 4/18/2024 7:40 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 36 | 50.00% |
VIXW240424C00060000 | 4/18/2024 1:52 PM | 60 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 130 | 50.00% |
VIXW240424C00065000 | 4/17/2024 2:51 PM | 65 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 25 | 50.00% |
VIXW240424C00070000 | 4/15/2024 4:04 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
VIXW240424C00095000 | 3/18/2024 1:59 PM | 95 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIXW240424P00011000 | 4/18/2024 3:14 PM | 11 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
VIXW240424P00011500 | 4/9/2024 4:04 PM | 11.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 13 | 50.00% |
VIXW240424P00012000 | 4/22/2024 5:35 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 58 | 50.00% |
VIXW240424P00012500 | 4/22/2024 5:28 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 217 | 50.00% |
VIXW240424P00013000 | 4/22/2024 2:47 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,481 | 50.00% |
VIXW240424P00013500 | 4/19/2024 3:05 PM | 13.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 357 | 50.00% |
VIXW240424P00014000 | 4/23/2024 8:05 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 3,411 | 50.00% |
VIXW240424P00014500 | 4/23/2024 8:03 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,141 | 1,854 | 50.00% |
VIXW240424P00015000 | 4/23/2024 7:44 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 771 | 3,716 | 25.00% |
VIXW240424P00016000 | 4/23/2024 8:12 PM | 16 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2,187 | 1,474 | 0.00% |
VIXW240424P00017000 | 4/23/2024 7:59 PM | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 515 | 1,261 | 0.00% |
VIXW240424P00018000 | 4/23/2024 8:06 PM | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 257 | 738 | 0.00% |
VIXW240424P00019000 | 4/23/2024 8:08 PM | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 319 | 0.00% |
VIXW240424P00020000 | 4/23/2024 7:50 PM | 20 | 3.81 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 325 | 0.00% |
VIXW240424P00021000 | 4/23/2024 1:30 PM | 21 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
VIXW240424P00022000 | 4/16/2024 1:59 PM | 22 | 4.49 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
VIXW240424P00023000 | 4/23/2024 7:40 PM | 23 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2 | 0.00% |
VIXW240424P00024000 | 4/22/2024 7:19 PM | 24 | 6.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
VIXW240424P00025000 | 4/19/2024 2:39 PM | 25 | 6.73 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 0.00% |
VIXW240424P00026000 | 4/22/2024 7:16 PM | 26 | 9.18 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 6 | 0.00% |
VIXW240424P00027000 | 4/16/2024 7:04 PM | 27 | 9.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
VIXW240424P00028000 | 4/11/2024 4:40 PM | 28 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
VIXW240424P00029000 | 4/15/2024 6:13 PM | 29 | 11.14 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1 | 0.00% |
VIXW240424P00030000 | 4/22/2024 2:28 PM | 30 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 0.00% |
VIXW240424P00035000 | 4/10/2024 2:18 PM | 35 | 18.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
VIXW240424P00075000 | 4/16/2024 7:09 PM | 75 | 57.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 41 | 0.00% |
VIXW240424P00090000 | 4/9/2024 4:46 PM | 90 | 73.99 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
VIXW240424P00100000 | 4/23/2024 7:52 PM | 100 | 83.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
Related Tickers
^GSPC S&P 500
5,070.55
+1.20%
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
^IXIC NASDAQ Composite
15,696.64
+1.59%
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
^BUK100P Cboe UK 100
806.42
+0.39%
^RUT Russell 2000
2,002.64
+1.79%
^FTSE FTSE 100
8,077.82
+0.41%
^GDAXI DAX PERFORMANCE-INDEX
18,149.10
+0.06%
^FCHI CAC 40
8,135.88
+0.37%
^STOXX50E ESTX 50 PR.EUR
5,020.08
+0.24%
^N100 Euronext 100 Index
1,523.42
+0.32%
^BFX BEL 20
3,898.02
+0.19%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
+0.90%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
^BVSP IBOVESPA
125,148.07
0.00%
^MXX IPC MEXICO
56,633.75
+0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,820.84
-0.05%