Cboe Indices • USD
CBOE Volatility Index (^VIX)
At close: 3:01 PM CDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424C00016000 | 4/23/2024 8:14 PM | 2024-04-24 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 923 | 1,765 | 12.50% |
| VIXW240501C00016000 | 4/24/2024 7:59 PM | 2024-05-01 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 3,237 | 636 | 78.52% |
| VIXW240508C00016000 | 4/24/2024 7:55 PM | 2024-05-08 | 0.83 | 0.59 | 0.86 | 0.01 | 1.22% | 150 | 1,231 | 71.29% |
| VIXW240515C00016000 | 4/24/2024 7:32 PM | 2024-05-15 | 1.36 | 1.11 | 1.27 | 0.09 | 7.09% | 317 | 159 | 89.45% |
| VIX240522C00016000 | 4/24/2024 7:59 PM | 2024-05-22 | 1.09 | 1.08 | 1.13 | -0.09 | -7.63% | 30,431 | 70,586 | 73.05% |
| VIX240618C00016000 | 4/24/2024 8:00 PM | 2024-06-18 | 1.69 | 1.63 | 1.68 | -0.06 | -3.43% | 2,628 | 63,407 | 75.10% |
| VIX240717C00016000 | 4/24/2024 7:58 PM | 2024-07-17 | 2.23 | 2.18 | 2.25 | -0.10 | -4.29% | 55 | 14,087 | 79.69% |
| VIX240821C00016000 | 4/24/2024 7:58 PM | 2024-08-21 | 2.70 | 2.64 | 2.71 | -0.07 | -2.53% | 10 | 845 | 80.13% |
| VIX240918C00016000 | 4/24/2024 7:32 PM | 2024-09-18 | 3.17 | 3.00 | 3.10 | 0.02 | 0.63% | 44 | 617 | 81.79% |
| VIX241016C00016000 | 4/23/2024 7:11 PM | 2024-10-16 | 4.83 | 4.65 | 4.85 | 0.00 | 0.00% | 1 | 295 | 116.11% |
| VIX241120C00016000 | 4/22/2024 2:33 PM | 2024-11-20 | 3.95 | 3.70 | 4.00 | -0.23 | -5.50% | 10 | 183 | 85.94% |
| VIX241218C00016000 | 4/24/2024 2:34 PM | 2024-12-18 | 4.00 | 3.75 | 4.05 | -0.05 | -1.23% | 6 | 737 | 81.79% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424P00016000 | 4/23/2024 8:12 PM | 2024-04-24 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2,187 | 1,474 | 0.00% |
| VIXW240501P00016000 | 4/24/2024 7:48 PM | 2024-05-01 | 0.61 | 0.51 | 0.68 | -0.08 | -11.59% | 250 | 1,076 | 48.44% |
| VIXW240508P00016000 | 4/24/2024 3:19 PM | 2024-05-08 | 0.76 | 0.80 | 0.93 | -0.15 | -16.48% | 27 | 584 | 50.59% |
| VIXW240515P00016000 | 4/24/2024 6:35 PM | 2024-05-15 | 1.04 | 0.80 | 1.19 | 0.14 | 15.56% | 1 | 748 | 50.39% |
| VIX240522P00016000 | 4/24/2024 7:33 PM | 2024-05-22 | 1.39 | 1.43 | 1.49 | 0.01 | 0.72% | 14,416 | 141,033 | 70.51% |
| VIX240618P00016000 | 4/24/2024 7:58 PM | 2024-06-18 | 1.59 | 1.58 | 1.63 | 0.06 | 3.92% | 9,949 | 152,049 | 56.64% |
| VIX240717P00016000 | 4/24/2024 5:12 PM | 2024-07-17 | 1.49 | 1.52 | 1.58 | -0.04 | -2.61% | 61 | 50,912 | 45.17% |
| VIX240821P00016000 | 4/24/2024 3:30 PM | 2024-08-21 | 1.54 | 1.55 | 1.61 | 0.01 | 0.65% | 507 | 11,948 | 38.87% |
| VIX240918P00016000 | 4/24/2024 4:37 PM | 2024-09-18 | 1.47 | 1.46 | 1.53 | -0.07 | -4.55% | 4 | 30,205 | 32.96% |
| VIX241016P00016000 | 4/24/2024 4:37 PM | 2024-10-16 | 0.74 | 0.70 | 0.78 | -0.04 | -5.13% | 84 | 11,691 | 12.75% |
| VIX241120P00016000 | 4/23/2024 4:24 PM | 2024-11-20 | 1.53 | 1.45 | 1.55 | 0.00 | 0.00% | 30 | 251 | 28.03% |
| VIX241218P00016000 | 4/24/2024 2:34 PM | 2024-12-18 | 1.77 | 1.67 | 1.99 | -0.12 | -6.35% | 12 | 2 | 35.08% |
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)
17,758.14
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.83
+0.04%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,995.43
-0.36%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
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
-49.78%
^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
21,873.72
-0.63%
^BVSP IBOVESPA
125,057.45
-0.07%
^MXX IPC MEXICO
56,457.27
-0.31%
^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
3,832.19
+0.25%