Cboe Indices • USD
CBOE Volatility Index (^VIX)
As of 3:10 AM CDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIXW240501C00010000 | 4/24/2024 3:39 PM | 10 | 6.10 | 5.04 | 6.13 | 0.00 | 0.00% | 180 | 0 | 206.25% |
VIXW240501C00011000 | 4/15/2024 3:18 PM | 11 | 5.95 | 4.04 | 5.13 | 0.00 | 0.00% | 20 | 0 | 167.97% |
VIXW240501C00012000 | 4/11/2024 7:48 PM | 12 | 3.57 | 3.04 | 4.13 | 0.00 | 0.00% | 14 | 0 | 132.03% |
VIXW240501C00012500 | 4/1/2024 2:51 PM | 12.5 | 2.60 | 2.55 | 3.63 | 0.00 | 0.00% | 5 | 0 | 117.19% |
VIXW240501C00013000 | 4/25/2024 7:22 PM | 13 | 3.07 | 2.07 | 3.14 | 0.00 | 0.00% | 10 | 0 | 105.47% |
VIXW240501C00013500 | 4/25/2024 1:38 PM | 13.5 | 3.37 | 1.59 | 2.64 | 0.00 | 0.00% | 2 | 0 | 90.63% |
VIXW240501C00014000 | 4/25/2024 8:01 PM | 14 | 1.82 | 1.15 | 2.15 | 0.00 | 0.00% | 107 | 0 | 81.25% |
VIXW240501C00014500 | 4/25/2024 6:25 PM | 14.5 | 1.69 | 0.80 | 1.70 | 0.00 | 0.00% | 6 | 0 | 79.30% |
VIXW240501C00015000 | 4/25/2024 8:14 PM | 15 | 0.86 | 0.55 | 1.32 | 0.00 | 0.00% | 79 | 0 | 82.23% |
VIXW240501C00016000 | 4/25/2024 8:14 PM | 16 | 0.40 | 0.07 | 0.61 | 0.00 | 0.00% | 439 | 0 | 67.97% |
VIXW240501C00017000 | 4/25/2024 8:14 PM | 17 | 0.25 | 0.02 | 0.36 | 0.00 | 0.00% | 1,213 | 0 | 83.20% |
VIXW240501C00018000 | 4/25/2024 8:07 PM | 18 | 0.08 | 0.05 | 0.26 | 0.00 | 0.00% | 546 | 0 | 105.08% |
VIXW240501C00019000 | 4/25/2024 8:11 PM | 19 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 147 | 0 | 115.63% |
VIXW240501C00020000 | 4/25/2024 8:13 PM | 20 | 0.06 | 0.00 | 0.16 | 0.00 | 0.00% | 673 | 0 | 129.69% |
VIXW240501C00021000 | 4/25/2024 7:34 PM | 21 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 150 | 0 | 146.09% |
VIXW240501C00022000 | 4/25/2024 5:40 PM | 22 | 0.06 | 0.00 | 0.14 | 0.00 | 0.00% | 44 | 0 | 160.94% |
VIXW240501C00023000 | 4/25/2024 2:54 PM | 23 | 0.09 | 0.00 | 0.13 | 0.00 | 0.00% | 160 | 0 | 173.44% |
VIXW240501C00024000 | 4/25/2024 6:25 PM | 24 | 0.07 | 0.00 | 0.12 | 0.00 | 0.00% | 5,027 | 0 | 185.94% |
VIXW240501C00025000 | 4/25/2024 7:11 PM | 25 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 137 | 0 | 207.03% |
VIXW240501C00026000 | 4/25/2024 2:51 PM | 26 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 6 | 0 | 209.38% |
VIXW240501C00027000 | 4/25/2024 2:51 PM | 27 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 0 | 220.31% |
VIXW240501C00028000 | 4/24/2024 4:14 PM | 28 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 0 | 228.91% |
VIXW240501C00029000 | 4/22/2024 3:56 PM | 29 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 0 | 239.06% |
VIXW240501C00030000 | 4/25/2024 4:23 PM | 30 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 29 | 0 | 226.56% |
VIXW240501C00032000 | 4/23/2024 1:40 PM | 32 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 0 | 265.63% |
VIXW240501C00033000 | 4/22/2024 4:28 PM | 33 | 0.06 | 0.00 | 0.09 | 0.00 | 0.00% | 25 | 0 | 275.00% |
VIXW240501C00035000 | 4/25/2024 4:17 PM | 35 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 0 | 292.19% |
VIXW240501C00036000 | 4/19/2024 2:47 PM | 36 | 0.13 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 0 | 295.31% |
VIXW240501C00037000 | 4/9/2024 7:45 PM | 37 | 0.14 | 0.00 | 0.08 | 0.00 | 0.00% | 9 | 0 | 303.13% |
VIXW240501C00038000 | 4/9/2024 7:43 PM | 38 | 0.14 | 0.00 | 0.08 | 0.00 | 0.00% | 17 | 0 | 309.38% |
VIXW240501C00039000 | 4/19/2024 4:18 PM | 39 | 0.10 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 0 | 317.19% |
VIXW240501C00040000 | 4/19/2024 2:22 PM | 40 | 0.10 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 0 | 325.00% |
VIXW240501C00042500 | 4/19/2024 2:56 PM | 42.5 | 0.06 | 0.00 | 0.08 | 0.00 | 0.00% | 50 | 0 | 340.63% |
VIXW240501C00045000 | 4/22/2024 1:35 PM | 45 | 0.08 | 0.00 | 0.08 | 0.00 | 0.00% | 16 | 0 | 356.25% |
VIXW240501C00047500 | 4/15/2024 6:00 PM | 47.5 | 0.12 | 0.00 | 0.08 | 0.00 | 0.00% | - | 0 | 371.88% |
VIXW240501C00050000 | 4/25/2024 2:03 PM | 50 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 87 | 0 | 384.38% |
VIXW240501C00055000 | 4/18/2024 7:54 PM | 55 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | - | 0 | 409.38% |
VIXW240501C00070000 | 4/19/2024 2:21 PM | 70 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 10 | 0 | 471.88% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIXW240501P00011500 | 4/12/2024 6:25 PM | 11.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 96.88% |
VIXW240501P00012000 | 4/23/2024 7:08 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 0 | 87.50% |
VIXW240501P00012500 | 4/25/2024 4:41 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 0 | 75.00% |
VIXW240501P00013000 | 4/24/2024 1:30 PM | 13 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 4 | 0 | 85.94% |
VIXW240501P00013500 | 4/23/2024 6:03 PM | 13.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 0 | 65.63% |
VIXW240501P00014000 | 4/25/2024 8:13 PM | 14 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 65 | 0 | 69.53% |
VIXW240501P00014500 | 4/25/2024 8:13 PM | 14.5 | 0.09 | 0.05 | 0.26 | 0.00 | 0.00% | 138 | 0 | 66.60% |
VIXW240501P00015000 | 4/25/2024 8:08 PM | 15 | 0.25 | 0.02 | 0.44 | 0.00 | 0.00% | 224 | 0 | 56.64% |
VIXW240501P00016000 | 4/25/2024 8:05 PM | 16 | 0.60 | 0.35 | 0.80 | 0.00 | 0.00% | 391 | 0 | 65.23% |
VIXW240501P00017000 | 4/25/2024 8:14 PM | 17 | 1.31 | 1.10 | 2.10 | 0.00 | 0.00% | 1,011 | 0 | 70.31% |
VIXW240501P00018000 | 4/25/2024 8:03 PM | 18 | 2.12 | 2.02 | 2.50 | 0.00 | 0.00% | 766 | 0 | 64.06% |
VIXW240501P00019000 | 4/25/2024 5:11 PM | 19 | 2.57 | 2.98 | 4.02 | 0.00 | 0.00% | 22 | 0 | 82.81% |
VIXW240501P00020000 | 4/23/2024 7:49 PM | 20 | 4.05 | 3.94 | 5.00 | 0.00 | 0.00% | 8 | 0 | 223.83% |
VIXW240501P00021000 | 4/17/2024 3:31 PM | 21 | 3.65 | 4.93 | 6.00 | 0.00 | 0.00% | 10 | 0 | 248.05% |
VIXW240501P00023000 | 4/23/2024 6:27 PM | 23 | 6.98 | 6.92 | 7.99 | 0.00 | 0.00% | 2 | 0 | 288.67% |
VIXW240501P00024000 | 4/25/2024 1:44 PM | 24 | 7.22 | 7.89 | 8.96 | 0.00 | 0.00% | 1 | 0 | 301.95% |
VIXW240501P00028000 | 4/16/2024 6:09 PM | 28 | 10.83 | 11.89 | 12.97 | 0.00 | 0.00% | 1 | 0 | 368.36% |
VIXW240501P00029000 | 4/15/2024 6:13 PM | 29 | 11.49 | 12.87 | 13.95 | 0.00 | 0.00% | - | 0 | 378.13% |
VIXW240501P00031000 | 4/3/2024 1:30 PM | 31 | 15.28 | 14.85 | 15.96 | 0.00 | 0.00% | 210 | 0 | 406.64% |
VIXW240501P00060000 | 4/24/2024 1:31 PM | 60 | 44.10 | 43.85 | 44.94 | 0.00 | 0.00% | 5 | 0 | 632.42% |
VIXW240501P00080000 | 4/18/2024 1:34 PM | 80 | 62.60 | 63.84 | 64.93 | 0.00 | 0.00% | - | 0 | 718.75% |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
810.77
+0.54%
^RUT Russell 2000
1,981.12
-0.72%
^FTSE FTSE 100
8,119.85
+0.51%
^GDAXI DAX PERFORMANCE-INDEX
18,040.74
+0.69%
^FCHI CAC 40
8,047.02
+0.38%
^STOXX50E ESTX 50 PR.EUR
4,972.00
+0.67%
^N100 Euronext 100 Index
1,514.17
+0.61%
^BFX BEL 20
3,868.00
+0.26%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,278.85
-0.27%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,849.01
-0.66%
^JKSE IDX COMPOSITE
7,054.04
-1.42%
^KLSE FTSE Bursa Malaysia KLCI
1,573.71
+0.28%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,903.27
+1.13%