Cboe Indices • USD
CBOE Volatility Index (^VIX)
As of 6:48 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 | 5.74 | 6.80 | 0.00 | 0.00% | 180 | 106 | 178.13% |
| VIXW240501C00011000 | 4/15/2024 3:18 PM | 11 | 5.95 | 4.73 | 5.79 | 0.00 | 0.00% | 20 | 80 | 137.50% |
| VIXW240501C00012000 | 4/11/2024 7:48 PM | 12 | 3.57 | 3.74 | 4.80 | 0.00 | 0.00% | 14 | 20 | 118.75% |
| VIXW240501C00012500 | 4/1/2024 2:51 PM | 12.5 | 2.60 | 3.24 | 4.30 | 0.00 | 0.00% | 5 | 0 | 104.69% |
| VIXW240501C00013000 | 4/24/2024 2:56 PM | 13 | 2.90 | 2.75 | 3.80 | 0.00 | 0.00% | 14 | 612 | 94.53% |
| VIXW240501C00013500 | 4/24/2024 1:37 PM | 13.5 | 2.22 | 2.25 | 3.30 | 0.00 | 0.00% | 45 | 109 | 81.25% |
| VIXW240501C00014000 | 4/24/2024 5:42 PM | 14 | 2.09 | 1.77 | 2.81 | 0.00 | 0.00% | 55 | 202 | 73.44% |
| VIXW240501C00014500 | 4/24/2024 7:27 PM | 14.5 | 1.47 | 1.31 | 2.31 | 0.00 | 0.00% | 284 | 358 | 65.63% |
| VIXW240501C00015000 | 4/24/2024 7:50 PM | 15 | 1.10 | 0.91 | 1.88 | 0.00 | 0.00% | 111 | 525 | 66.60% |
| VIXW240501C00016000 | 4/25/2024 8:25 AM | 16 | 0.69 | 0.34 | 1.08 | 0.10 | 16.95% | 2 | 3,462 | 65.43% |
| VIXW240501C00017000 | 4/25/2024 8:25 AM | 17 | 0.45 | 0.30 | 0.64 | 0.14 | 45.16% | 4 | 1,754 | 86.33% |
| VIXW240501C00018000 | 4/24/2024 8:06 PM | 18 | 0.15 | 0.10 | 0.41 | 0.00 | 0.00% | 502 | 1,430 | 91.41% |
| VIXW240501C00019000 | 4/24/2024 8:14 PM | 19 | 0.13 | 0.00 | 0.30 | 0.00 | 0.00% | 102 | 798 | 98.83% |
| VIXW240501C00020000 | 4/24/2024 7:47 PM | 20 | 0.10 | 0.00 | 0.23 | 0.00 | 0.00% | 2,749 | 3,677 | 111.72% |
| VIXW240501C00021000 | 4/24/2024 7:48 PM | 21 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 494 | 125.78% |
| VIXW240501C00022000 | 4/24/2024 7:27 PM | 22 | 0.07 | 0.00 | 0.17 | 0.00 | 0.00% | 92 | 299 | 137.50% |
| VIXW240501C00023000 | 4/24/2024 7:47 PM | 23 | 0.07 | 0.00 | 0.16 | 0.00 | 0.00% | 200 | 478 | 150.78% |
| VIXW240501C00024000 | 4/24/2024 2:31 PM | 24 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 150 | 953 | 162.50% |
| VIXW240501C00025000 | 4/24/2024 5:17 PM | 25 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 18 | 2,190 | 180.47% |
| VIXW240501C00026000 | 4/22/2024 2:32 PM | 26 | 0.17 | 0.00 | 0.13 | 0.00 | 0.00% | 110 | 148 | 183.59% |
| VIXW240501C00027000 | 4/24/2024 7:03 PM | 27 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 50 | 135 | 195.31% |
| VIXW240501C00028000 | 4/24/2024 4:14 PM | 28 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 103 | 203.13% |
| VIXW240501C00029000 | 4/22/2024 3:56 PM | 29 | 0.12 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 130 | 214.06% |
| VIXW240501C00030000 | 4/24/2024 6:11 PM | 30 | 0.04 | 0.03 | 0.12 | 0.00 | 0.00% | 30 | 1,325 | 231.25% |
| VIXW240501C00032000 | 4/23/2024 1:40 PM | 32 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 128 | 239.06% |
| VIXW240501C00033000 | 4/22/2024 4:28 PM | 33 | 0.06 | 0.00 | 0.11 | 0.00 | 0.00% | 25 | 12 | 246.88% |
| VIXW240501C00035000 | 4/22/2024 2:00 PM | 35 | 0.10 | 0.00 | 0.11 | 0.00 | 0.00% | 8 | 138 | 264.06% |
| VIXW240501C00036000 | 4/19/2024 2:47 PM | 36 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 15 | 267.19% |
| VIXW240501C00037000 | 4/9/2024 7:45 PM | 37 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 31 | 275.00% |
| VIXW240501C00038000 | 4/9/2024 7:43 PM | 38 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 47 | 282.81% |
| VIXW240501C00039000 | 4/19/2024 4:18 PM | 39 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 61 | 289.06% |
| VIXW240501C00040000 | 4/19/2024 2:22 PM | 40 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 430 | 295.31% |
| VIXW240501C00042500 | 4/19/2024 2:56 PM | 42.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 29 | 310.94% |
| VIXW240501C00045000 | 4/22/2024 1:35 PM | 45 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 45 | 326.56% |
| VIXW240501C00047500 | 4/15/2024 6:00 PM | 47.5 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 340.63% |
| VIXW240501C00050000 | 4/24/2024 6:56 PM | 50 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 72 | 168 | 357.81% |
| VIXW240501C00055000 | 4/18/2024 7:54 PM | 55 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | - | 7 | 371.88% |
| VIXW240501C00070000 | 4/19/2024 2:21 PM | 70 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 10 | 0 | 431.25% |
| 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 | 1 | 103.13% |
| VIXW240501P00012000 | 4/23/2024 7:08 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 373 | 90.63% |
| VIXW240501P00012500 | 4/23/2024 7:00 PM | 12.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,546 | 81.25% |
| VIXW240501P00013000 | 4/24/2024 1:30 PM | 13 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 98 | 92.19% |
| VIXW240501P00013500 | 4/23/2024 6:03 PM | 13.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 179 | 76.56% |
| VIXW240501P00014000 | 4/24/2024 7:53 PM | 14 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 140 | 4,726 | 73.44% |
| VIXW240501P00014500 | 4/24/2024 7:56 PM | 14.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2,079 | 2,210 | 66.41% |
| VIXW240501P00015000 | 4/24/2024 8:06 PM | 15 | 0.22 | 0.05 | 0.26 | 0.00 | 0.00% | 275 | 4,398 | 66.60% |
| VIXW240501P00016000 | 4/24/2024 8:11 PM | 16 | 0.65 | 0.16 | 0.73 | 0.00 | 0.00% | 251 | 1,210 | 62.50% |
| VIXW240501P00017000 | 4/24/2024 7:56 PM | 17 | 1.50 | 0.72 | 1.50 | 0.00 | 0.00% | 68 | 679 | 72.07% |
| VIXW240501P00018000 | 4/24/2024 6:03 PM | 18 | 2.17 | 1.45 | 2.45 | 0.00 | 0.00% | 33 | 1,583 | 81.64% |
| VIXW240501P00019000 | 4/24/2024 5:39 PM | 19 | 3.15 | 2.39 | 3.35 | 0.00 | 0.00% | 5 | 335 | 90.23% |
| VIXW240501P00020000 | 4/23/2024 7:49 PM | 20 | 4.05 | 3.33 | 4.33 | 0.00 | 0.00% | 8 | 377 | 99.22% |
| VIXW240501P00021000 | 4/17/2024 3:31 PM | 21 | 3.65 | 4.29 | 5.31 | 0.00 | 0.00% | 10 | 10 | 104.69% |
| VIXW240501P00023000 | 4/23/2024 6:27 PM | 23 | 6.98 | 6.25 | 7.29 | 0.00 | 0.00% | 2 | 3 | 109.38% |
| VIXW240501P00024000 | 4/24/2024 4:40 PM | 24 | 7.95 | 7.25 | 8.29 | 0.00 | 0.00% | 1 | 2 | 118.75% |
| VIXW240501P00028000 | 4/16/2024 6:09 PM | 28 | 10.83 | 11.22 | 12.27 | 0.00 | 0.00% | 1 | 0 | 323.44% |
| VIXW240501P00029000 | 4/15/2024 6:13 PM | 29 | 11.49 | 12.21 | 13.26 | 0.00 | 0.00% | - | 4 | 334.96% |
| VIXW240501P00031000 | 4/3/2024 1:30 PM | 31 | 15.28 | 14.21 | 15.26 | 0.00 | 0.00% | 210 | 210 | 359.77% |
| VIXW240501P00060000 | 4/24/2024 1:31 PM | 60 | 44.10 | 43.16 | 44.22 | 0.00 | 0.00% | 5 | 6 | 566.80% |
| VIXW240501P00080000 | 4/18/2024 1:34 PM | 80 | 62.60 | 63.14 | 64.20 | 0.00 | 0.00% | - | 1 | 644.53% |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
808.63
+0.73%
^RUT Russell 2000
1,995.43
-0.36%
^FTSE FTSE 100
8,097.75
+0.71%
^GDAXI DAX PERFORMANCE-INDEX
17,978.14
-0.61%
^FCHI CAC 40
8,019.95
-0.89%
^STOXX50E ESTX 50 PR.EUR
4,953.26
-0.73%
^N100 Euronext 100 Index
1,510.21
-0.37%
^BFX BEL 20
3,873.24
-0.27%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^JKSE IDX COMPOSITE
7,155.29
-0.27%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^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
3,880.31
+1.26%