Cboe Indices • USD
CBOE Volatility Index (^VIX)
At close: April 26 at 3:15 PM CDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 106 | 0.00% |
| VIXW240501C00011000 | 4/15/2024 3:18 PM | 11 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 80 | 0.00% |
| VIXW240501C00012000 | 4/11/2024 7:48 PM | 12 | 3.57 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 20 | 0.00% |
| VIXW240501C00012500 | 4/1/2024 2:51 PM | 12.5 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VIXW240501C00013000 | 4/26/2024 6:47 PM | 13 | 2.55 | 0.00 | 0.00 | -0.52 | -16.94% | 2 | 612 | 0.00% |
| VIXW240501C00013500 | 4/25/2024 1:38 PM | 13.5 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 111 | 0.00% |
| VIXW240501C00014000 | 4/26/2024 7:38 PM | 14 | 1.50 | 0.00 | 0.00 | -0.32 | -17.58% | 160 | 280 | 0.00% |
| VIXW240501C00014500 | 4/26/2024 7:54 PM | 14.5 | 0.95 | 0.00 | 0.00 | -0.74 | -43.79% | 20 | 364 | 0.00% |
| VIXW240501C00015000 | 4/26/2024 7:45 PM | 15 | 0.72 | 0.00 | 0.00 | -0.14 | -16.28% | 111 | 555 | 0.00% |
| VIXW240501C00016000 | 4/26/2024 7:59 PM | 16 | 0.28 | 0.00 | 0.00 | -0.12 | -30.00% | 485 | 3,456 | 12.50% |
| VIXW240501C00017000 | 4/26/2024 8:11 PM | 17 | 0.14 | 0.00 | 0.00 | -0.11 | -44.00% | 8,684 | 1,989 | 25.00% |
| VIXW240501C00018000 | 4/26/2024 7:52 PM | 18 | 0.14 | 0.00 | 0.00 | 0.06 | 75.00% | 390 | 1,611 | 50.00% |
| VIXW240501C00019000 | 4/26/2024 7:59 PM | 19 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 182 | 807 | 50.00% |
| VIXW240501C00020000 | 4/26/2024 7:45 PM | 20 | 0.07 | 0.00 | 0.00 | 0.01 | 16.67% | 1,371 | 4,081 | 50.00% |
| VIXW240501C00021000 | 4/26/2024 7:58 PM | 21 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 283 | 566 | 50.00% |
| VIXW240501C00022000 | 4/26/2024 7:55 PM | 22 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 233 | 296 | 50.00% |
| VIXW240501C00023000 | 4/26/2024 6:56 PM | 23 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 166 | 633 | 50.00% |
| VIXW240501C00024000 | 4/26/2024 5:20 PM | 24 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 7 | 5,980 | 50.00% |
| VIXW240501C00025000 | 4/26/2024 7:10 PM | 25 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 5 | 2,056 | 50.00% |
| VIXW240501C00026000 | 4/26/2024 5:54 PM | 26 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 151 | 50.00% |
| VIXW240501C00027000 | 4/26/2024 6:23 PM | 27 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 30 | 138 | 50.00% |
| VIXW240501C00028000 | 4/26/2024 4:42 PM | 28 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 33 | 103 | 50.00% |
| VIXW240501C00029000 | 4/26/2024 5:24 PM | 29 | 0.02 | 0.00 | 0.00 | -0.10 | -83.33% | 5 | 130 | 50.00% |
| VIXW240501C00030000 | 4/26/2024 2:57 PM | 30 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 25 | 1,350 | 50.00% |
| VIXW240501C00032000 | 4/23/2024 1:40 PM | 32 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 128 | 50.00% |
| VIXW240501C00033000 | 4/22/2024 4:28 PM | 33 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 12 | 50.00% |
| VIXW240501C00035000 | 4/26/2024 2:46 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 137 | 50.00% |
| VIXW240501C00036000 | 4/19/2024 2:47 PM | 36 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 50.00% |
| VIXW240501C00037000 | 4/9/2024 7:45 PM | 37 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 31 | 50.00% |
| VIXW240501C00038000 | 4/9/2024 7:43 PM | 38 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 47 | 50.00% |
| VIXW240501C00039000 | 4/19/2024 4:18 PM | 39 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 61 | 50.00% |
| VIXW240501C00040000 | 4/19/2024 2:22 PM | 40 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 45 | 430 | 50.00% |
| VIXW240501C00042500 | 4/19/2024 2:56 PM | 42.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 29 | 50.00% |
| VIXW240501C00045000 | 4/22/2024 1:35 PM | 45 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 45 | 50.00% |
| VIXW240501C00047500 | 4/15/2024 6:00 PM | 47.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| VIXW240501C00050000 | 4/25/2024 2:03 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 253 | 50.00% |
| VIXW240501C00055000 | 4/18/2024 7:54 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 50.00% |
| VIXW240501C00070000 | 4/19/2024 2:21 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| VIXW240501P00012000 | 4/23/2024 7:08 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 373 | 50.00% |
| VIXW240501P00012500 | 4/26/2024 6:02 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5,549 | 50.00% |
| VIXW240501P00013000 | 4/26/2024 3:54 PM | 13 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 2 | 98 | 25.00% |
| VIXW240501P00013500 | 4/23/2024 6:03 PM | 13.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 179 | 25.00% |
| VIXW240501P00014000 | 4/26/2024 8:10 PM | 14 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 4,789 | 12.50% |
| VIXW240501P00014500 | 4/26/2024 8:01 PM | 14.5 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 92 | 2,343 | 12.50% |
| VIXW240501P00015000 | 4/26/2024 7:51 PM | 15 | 0.19 | 0.00 | 0.00 | -0.06 | -24.00% | 1,087 | 4,442 | 0.78% |
| VIXW240501P00016000 | 4/26/2024 7:51 PM | 16 | 0.78 | 0.22 | 1.31 | 0.18 | 30.00% | 660 | 1,254 | 100.00% |
| VIXW240501P00017000 | 4/26/2024 7:59 PM | 17 | 1.80 | 0.99 | 2.28 | 0.49 | 37.40% | 25 | 756 | 134.38% |
| VIXW240501P00018000 | 4/26/2024 6:54 PM | 18 | 2.60 | 1.89 | 3.28 | 0.48 | 22.64% | 505 | 1,628 | 167.19% |
| VIXW240501P00019000 | 4/26/2024 7:35 PM | 19 | 3.60 | 2.86 | 4.27 | 1.03 | 40.08% | 32 | 344 | 194.14% |
| VIXW240501P00020000 | 4/26/2024 7:28 PM | 20 | 4.60 | 0.00 | 0.00 | 0.55 | 13.58% | 360 | 377 | 0.00% |
| VIXW240501P00021000 | 4/17/2024 3:31 PM | 21 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| VIXW240501P00023000 | 4/23/2024 6:27 PM | 23 | 6.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| VIXW240501P00024000 | 4/25/2024 1:44 PM | 24 | 8.50 | 0.00 | 0.00 | 1.28 | 17.73% | 1 | 3 | 0.00% |
| VIXW240501P00028000 | 4/16/2024 6:09 PM | 28 | 10.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VIXW240501P00029000 | 4/15/2024 6:13 PM | 29 | 11.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| VIXW240501P00031000 | 4/3/2024 1:30 PM | 31 | 15.28 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 210 | 0.00% |
| VIXW240501P00060000 | 4/24/2024 1:31 PM | 60 | 44.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| VIXW240501P00080000 | 4/18/2024 1:34 PM | 80 | 62.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
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
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^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
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^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
3,963.07
+2.68%