Chicago Options - Delayed Quote USD

CBOE RUSSELL 2000 VOLATILITY IN (^RVX)

21.04 -1.12 (-5.05%)
At close: April 26 at 4:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.25 25.25 20.97 21.04 21.04 -
Apr 25, 2024 23.15 24.46 21.65 22.16 22.16 -
Apr 24, 2024 22.58 23.05 22.01 22.34 22.34 -
Apr 23, 2024 23.72 23.75 21.32 22.40 22.40 -
Apr 22, 2024 24.80 24.98 23.44 23.63 23.63 -
Apr 19, 2024 25.77 25.77 24.36 24.48 24.48 -
Apr 18, 2024 24.67 25.16 24.10 24.40 24.40 -
Apr 17, 2024 24.92 27.84 24.11 24.91 24.91 -
Apr 16, 2024 25.76 26.11 24.58 25.21 25.21 -
Apr 15, 2024 23.97 25.67 23.41 25.47 25.47 -
Apr 12, 2024 23.05 24.70 21.59 23.86 23.86 -
Apr 11, 2024 23.42 23.72 21.76 21.80 21.80 -
Apr 10, 2024 22.95 27.25 21.49 23.27 23.27 -
Apr 9, 2024 22.63 23.67 22.49 22.54 22.54 -
Apr 8, 2024 23.16 23.25 22.28 22.31 22.31 -
Apr 5, 2024 23.23 23.49 21.63 22.55 22.55 -
Apr 4, 2024 21.43 23.45 20.57 22.89 22.89 -
Apr 3, 2024 21.75 21.75 21.75 21.75 21.75 -
Apr 2, 2024 21.80 22.64 21.80 22.20 22.20 -
Apr 1, 2024 20.96 21.24 19.12 20.92 20.92 -
Mar 28, 2024 19.81 19.93 18.29 19.61 19.61 -
Mar 27, 2024 19.54 19.54 19.54 19.54 19.54 -
Mar 26, 2024 20.27 20.33 18.86 19.76 19.76 -
Mar 25, 2024 21.06 21.06 19.61 20.23 20.23 -
Mar 22, 2024 20.00 20.34 19.87 20.24 20.24 -
Mar 21, 2024 20.85 20.86 19.68 19.74 19.74 -
Mar 20, 2024 21.61 21.93 20.49 20.63 20.63 -
Mar 19, 2024 21.77 21.99 21.26 21.30 21.30 -
Mar 18, 2024 21.90 21.95 21.43 21.75 21.75 -
Mar 15, 2024 21.99 25.08 21.33 21.39 21.39 -
Mar 14, 2024 20.55 22.44 19.30 21.72 21.72 -
Mar 13, 2024 21.08 21.13 20.12 20.43 20.43 -
Mar 12, 2024 22.66 22.73 20.89 20.90 20.90 -
Mar 11, 2024 24.48 24.50 23.27 23.90 23.90 -
Mar 8, 2024 23.15 23.74 22.73 23.03 23.03 -
Mar 7, 2024 23.85 24.19 23.25 23.49 23.49 -
Mar 6, 2024 23.61 24.89 22.33 23.76 23.76 -
Mar 5, 2024 23.82 24.05 22.86 23.87 23.87 -
Mar 4, 2024 23.93 23.99 23.13 23.34 23.34 -
Mar 1, 2024 23.61 25.85 22.48 23.31 23.31 -
Feb 29, 2024 23.65 23.96 22.24 23.58 23.58 -
Feb 28, 2024 23.62 23.70 23.15 23.58 23.58 -
Feb 27, 2024 23.88 23.95 22.96 23.43 23.43 -
Feb 26, 2024 24.32 24.41 23.51 23.54 23.54 -
Feb 23, 2024 24.70 24.73 23.21 23.46 23.46 -
Feb 22, 2024 25.50 25.52 23.68 24.70 24.70 -
Feb 21, 2024 25.05 26.72 24.97 25.94 25.94 -
Feb 20, 2024 25.05 26.53 25.05 26.14 26.14 -
Feb 16, 2024 24.54 25.14 24.24 24.90 24.90 -
Feb 15, 2024 24.54 25.05 24.11 24.74 24.74 -
Feb 14, 2024 24.54 24.95 23.82 24.23 24.23 -
Feb 13, 2024 23.45 26.18 23.45 25.34 25.34 -
Feb 12, 2024 22.71 23.17 22.71 23.08 23.08 -
Feb 9, 2024 22.27 22.39 21.56 21.89 21.89 -
Feb 8, 2024 22.68 22.78 22.09 22.16 22.16 -
Feb 7, 2024 22.79 23.38 20.75 22.51 22.51 -
Feb 6, 2024 23.73 25.47 22.18 22.76 22.76 -
Feb 5, 2024 23.97 24.78 22.06 23.66 23.66 -
Feb 2, 2024 23.51 23.67 21.97 22.94 22.94 -
Feb 1, 2024 22.71 24.05 22.33 23.47 23.47 -
Jan 31, 2024 22.82 24.04 21.58 23.10 23.10 -
Jan 30, 2024 23.09 25.13 21.45 22.74 22.74 -
Jan 29, 2024 22.37 23.31 21.38 23.07 23.07 -
Jan 26, 2024 22.73 23.68 20.72 21.75 21.75 -
Jan 25, 2024 20.37 22.47 20.37 22.44 22.44 -
Jan 24, 2024 21.27 23.01 20.13 21.76 21.76 -
Jan 23, 2024 21.60 21.69 20.61 21.14 21.14 -
Jan 22, 2024 22.37 22.79 21.17 21.61 21.61 -
Jan 19, 2024 22.02 22.46 20.39 21.54 21.54 -
Jan 18, 2024 22.46 23.17 21.15 22.11 22.11 -
Jan 17, 2024 23.25 23.46 22.12 22.69 22.69 -
Jan 16, 2024 22.13 22.75 21.14 22.37 22.37 -
Jan 12, 2024 21.05 21.48 19.31 20.95 20.95 -
Jan 11, 2024 20.51 21.80 20.36 20.82 20.82 -
Jan 10, 2024 21.87 22.58 21.69 21.72 21.72 -
Jan 9, 2024 22.16 23.60 21.49 21.70 21.70 -
Jan 8, 2024 23.28 23.33 21.64 21.67 21.67 -
Jan 5, 2024 23.50 23.56 21.38 22.42 22.42 -
Jan 4, 2024 24.53 24.90 22.99 23.65 23.65 -
Jan 3, 2024 23.29 24.55 22.57 24.48 24.48 -
Jan 2, 2024 23.14 23.42 21.07 22.59 22.59 -
Dec 29, 2023 21.86 22.17 20.06 21.48 21.48 -
Dec 28, 2023 21.78 22.18 20.14 21.68 21.68 -
Dec 27, 2023 22.58 22.58 20.33 21.66 21.66 -
Dec 26, 2023 23.67 23.68 21.34 22.54 22.54 -
Dec 22, 2023 22.80 23.55 21.43 22.34 22.34 -
Dec 21, 2023 23.10 23.88 22.74 22.74 22.74 -
Dec 20, 2023 21.47 22.99 20.79 22.96 22.96 -
Dec 19, 2023 21.17 21.43 20.96 21.36 21.36 -
Dec 18, 2023 21.76 21.92 20.35 20.97 20.97 -
Dec 15, 2023 21.61 21.84 20.52 21.17 21.17 -
Dec 14, 2023 20.22 21.60 20.14 21.19 21.19 -
Dec 13, 2023 19.69 20.63 17.81 19.82 19.82 -
Dec 12, 2023 20.44 20.44 18.25 19.42 19.42 -
Dec 11, 2023 21.19 21.97 19.38 20.74 20.74 -
Dec 8, 2023 21.04 21.09 19.18 20.26 20.26 -
Dec 7, 2023 21.00 21.50 20.37 21.33 21.33 -
Dec 6, 2023 20.89 21.34 19.99 20.72 20.72 -
Dec 5, 2023 21.11 22.11 19.64 21.03 21.03 -
Dec 4, 2023 21.04 21.51 20.45 20.96 20.96 -
Dec 1, 2023 20.31 20.86 19.28 20.60 20.60 -
Nov 30, 2023 20.53 20.97 19.21 20.18 20.18 -
Nov 29, 2023 19.63 20.82 18.64 20.27 20.27 -
Nov 28, 2023 19.60 19.92 17.65 19.50 19.50 -
Nov 27, 2023 20.09 20.15 18.31 19.54 19.54 -
Nov 24, 2023 20.00 20.03 18.88 19.24 19.24 -
Nov 22, 2023 20.12 20.58 18.40 19.60 19.60 -
Nov 21, 2023 20.89 21.01 18.58 20.20 20.20 -
Nov 20, 2023 21.54 21.54 19.27 20.81 20.81 -
Nov 17, 2023 20.94 23.07 20.51 20.89 20.89 -
Nov 16, 2023 21.33 21.41 19.86 21.12 21.12 -
Nov 15, 2023 21.87 22.85 20.28 21.56 21.56 -
Nov 14, 2023 19.88 21.77 19.70 21.75 21.75 -
Nov 13, 2023 21.15 21.98 20.36 20.64 20.64 -
Nov 10, 2023 21.18 21.37 19.86 19.91 19.91 -
Nov 9, 2023 20.87 21.46 19.80 21.39 21.39 -
Nov 8, 2023 20.81 21.14 19.23 20.84 20.84 -
Nov 7, 2023 21.23 21.42 19.19 20.54 20.54 -
Nov 6, 2023 22.05 22.07 20.42 21.11 21.11 -
Nov 3, 2023 20.59 22.54 20.57 21.44 21.44 -
Nov 2, 2023 21.17 21.18 20.25 21.09 21.09 -
Nov 1, 2023 22.47 22.96 20.96 21.67 21.67 -
Oct 31, 2023 24.30 24.58 21.82 22.64 22.64 -
Oct 30, 2023 24.87 25.28 22.85 24.52 24.52 -
Oct 27, 2023 24.72 26.00 24.10 25.39 25.39 -
Oct 26, 2023 25.10 26.02 24.59 25.01 25.01 -
Oct 25, 2023 24.27 25.53 19.53 24.93 24.93 -
Oct 24, 2023 24.80 26.21 23.17 23.90 23.90 -
Oct 23, 2023 26.63 26.99 24.28 25.39 25.39 -
Oct 20, 2023 25.53 26.35 24.03 26.06 26.06 -
Oct 19, 2023 24.40 25.87 23.06 25.85 25.85 -
Oct 18, 2023 22.75 24.90 22.56 24.11 24.11 -
Oct 17, 2023 22.47 23.00 21.10 21.96 21.96 -
Oct 16, 2023 22.98 23.08 20.67 21.89 21.89 -
Oct 13, 2023 21.61 25.02 21.24 23.65 23.65 -
Oct 12, 2023 20.58 23.09 20.56 21.59 21.59 -
Oct 11, 2023 20.85 22.59 20.50 20.59 20.59 -
Oct 10, 2023 21.89 22.09 20.06 21.11 21.11 -
Oct 9, 2023 22.97 23.03 20.83 21.96 21.96 -
Oct 6, 2023 23.07 23.47 21.12 21.48 21.48 -
Oct 5, 2023 23.35 23.97 21.92 22.79 22.79 -
Oct 4, 2023 23.68 24.48 21.56 23.07 23.07 -
Oct 3, 2023 22.73 24.33 22.18 23.66 23.66 -
Oct 2, 2023 21.51 23.33 20.19 21.85 21.85 -
Sep 29, 2023 19.98 21.21 18.15 20.67 20.67 -
Sep 28, 2023 21.66 22.05 20.03 20.66 20.66 -
Sep 27, 2023 21.24 22.82 21.11 21.32 21.32 -
Sep 26, 2023 21.29 22.74 20.98 21.87 21.87 -
Sep 25, 2023 21.78 21.82 20.51 20.56 20.56 -
Sep 22, 2023 20.43 20.79 19.57 20.61 20.61 -
Sep 21, 2023 19.82 20.98 19.62 20.98 20.98 -
Sep 20, 2023 17.82 18.94 16.00 18.93 18.93 -
Sep 19, 2023 18.07 18.42 16.85 17.98 17.98 -
Sep 18, 2023 18.25 18.31 16.83 17.83 17.83 -
Sep 15, 2023 16.79 17.59 15.94 17.36 17.36 -
Sep 14, 2023 17.15 17.38 15.68 16.51 16.51 -
Sep 13, 2023 18.07 18.07 16.61 17.35 17.35 -
Sep 12, 2023 18.36 18.39 17.79 18.21 18.21 -
Sep 11, 2023 18.98 19.05 16.85 18.17 18.17 -
Sep 8, 2023 19.55 19.61 17.70 18.63 18.63 -
Sep 7, 2023 19.96 20.48 18.36 19.40 19.40 -
Sep 6, 2023 18.94 19.63 17.77 19.06 19.06 -
Sep 5, 2023 18.08 18.85 18.04 18.82 18.82 -
Sep 1, 2023 16.93 18.68 16.83 16.94 16.94 -
Aug 31, 2023 18.02 18.17 17.40 17.47 17.47 -
Aug 30, 2023 18.72 19.53 17.97 18.00 18.00 -
Aug 29, 2023 19.78 21.05 18.63 18.63 18.63 -
Aug 28, 2023 20.00 20.20 19.41 19.52 19.52 -
Aug 25, 2023 21.00 21.82 18.75 19.76 19.76 -
Aug 24, 2023 20.60 21.44 19.47 21.30 21.30 -
Aug 23, 2023 21.30 21.42 18.78 20.59 20.59 -
Aug 22, 2023 21.52 22.00 20.63 21.36 21.36 -
Aug 21, 2023 22.34 22.65 21.35 21.59 21.59 -
Aug 18, 2023 23.24 23.24 20.76 21.79 21.79 -
Aug 17, 2023 21.09 22.43 20.66 22.37 22.37 -
Aug 16, 2023 20.76 21.62 19.72 21.27 21.27 -
Aug 15, 2023 20.47 21.23 18.75 20.78 20.78 -
Aug 14, 2023 21.12 21.26 18.87 19.73 19.73 -
Aug 11, 2023 21.29 21.48 19.70 19.75 19.75 -
Aug 10, 2023 20.58 21.40 19.62 20.74 20.74 -
Aug 9, 2023 20.96 21.79 20.57 21.16 21.16 -
Aug 8, 2023 21.51 22.96 19.93 21.03 21.03 -
Aug 7, 2023 21.89 22.20 20.24 20.52 20.52 -
Aug 4, 2023 20.87 22.11 19.98 21.62 21.62 -
Aug 3, 2023 21.89 22.36 20.37 21.17 21.17 -
Aug 2, 2023 21.23 21.50 20.82 21.15 21.15 -
Aug 1, 2023 19.73 19.93 18.18 19.79 19.79 -
Jul 31, 2023 19.53 19.75 18.12 19.29 19.29 -
Jul 28, 2023 19.55 19.58 18.78 18.96 18.96 -
Jul 27, 2023 19.15 20.32 18.60 20.09 20.09 -
Jul 26, 2023 19.79 20.38 18.75 19.22 19.22 -
Jul 25, 2023 19.81 19.99 19.39 19.65 19.65 -
Jul 24, 2023 20.08 20.19 19.47 19.62 19.62 -
Jul 21, 2023 19.69 19.76 17.66 19.31 19.31 -
Jul 20, 2023 20.15 20.20 18.13 19.77 19.77 -
Jul 19, 2023 19.86 20.25 19.31 19.85 19.85 -
Jul 18, 2023 20.08 20.32 18.48 19.81 19.81 -
Jul 17, 2023 20.12 20.21 18.56 19.97 19.97 -
Jul 14, 2023 19.67 19.95 17.82 19.45 19.45 -
Jul 13, 2023 19.91 19.91 18.06 19.54 19.54 -
Jul 12, 2023 20.55 20.77 18.91 19.86 19.86 -
Jul 11, 2023 21.07 21.59 21.02 21.21 21.21 -
Jul 10, 2023 21.05 21.45 20.69 21.27 21.27 -
Jul 7, 2023 21.25 21.35 19.87 20.26 20.26 -
Jul 6, 2023 20.27 22.44 19.98 21.48 21.48 -
Jul 5, 2023 20.09 20.15 18.32 19.44 19.44 -
Jul 3, 2023 19.37 19.59 18.81 19.09 19.09 -
Jun 30, 2023 19.34 19.37 17.78 18.79 18.79 -
Jun 29, 2023 19.34 19.91 18.27 19.44 19.44 -
Jun 28, 2023 19.85 19.98 19.18 19.23 19.23 -
Jun 27, 2023 20.36 20.41 18.40 19.66 19.66 -
Jun 26, 2023 20.80 20.80 18.55 20.23 20.23 -
Jun 23, 2023 20.21 20.39 18.57 19.81 19.81 -
Jun 22, 2023 20.12 20.28 17.90 19.43 19.43 -
Jun 21, 2023 20.38 20.61 19.43 19.75 19.75 -
Jun 20, 2023 21.12 21.12 18.69 20.49 20.49 -
Jun 16, 2023 20.22 20.47 19.24 19.89 19.89 -
Jun 15, 2023 20.91 20.96 19.44 20.37 20.37 -
Jun 14, 2023 20.73 21.20 19.55 20.79 20.79 -
Jun 13, 2023 21.27 22.10 18.96 20.58 20.58 -
Jun 12, 2023 21.17 21.49 20.52 21.46 21.46 -
Jun 9, 2023 21.03 21.27 19.84 20.31 20.31 -
Jun 8, 2023 21.47 21.80 19.52 21.05 21.05 -
Jun 7, 2023 20.89 21.87 19.96 21.26 21.26 -
Jun 6, 2023 21.56 22.38 20.58 20.74 20.74 -
Jun 5, 2023 21.49 21.94 20.39 21.57 21.57 -
Jun 2, 2023 20.92 21.45 19.93 20.88 20.88 -
Jun 1, 2023 23.66 23.74 20.64 21.60 21.60 -
May 31, 2023 23.92 24.54 22.95 23.95 23.95 -
May 30, 2023 23.41 24.06 22.48 23.49 23.49 -
May 26, 2023 25.30 26.25 22.75 23.51 23.51 -
May 25, 2023 24.86 26.03 24.68 25.42 25.42 -
May 24, 2023 23.94 26.03 23.94 25.43 25.43 -
May 23, 2023 23.20 25.33 22.42 23.94 23.94 -
May 22, 2023 22.90 23.74 22.05 22.42 22.42 -
May 19, 2023 21.29 23.02 21.18 22.64 22.64 -
May 18, 2023 22.88 22.97 20.39 21.47 21.47 -
May 17, 2023 23.22 23.68 22.02 22.54 22.54 -
May 16, 2023 23.38 23.88 21.76 23.67 23.67 -
May 15, 2023 23.45 23.71 21.37 22.60 22.60 -
May 12, 2023 22.61 23.38 21.40 22.73 22.73 -
May 11, 2023 23.61 24.28 22.31 22.90 22.90 -
May 10, 2023 23.11 26.10 22.58 22.76 22.76 -
May 9, 2023 24.50 25.09 23.99 24.14 24.14 -
May 8, 2023 24.11 24.43 23.63 23.77 23.77 -
May 5, 2023 24.87 24.87 22.04 23.71 23.71 -
May 4, 2023 25.35 27.97 25.15 26.71 26.71 -
May 3, 2023 23.66 24.65 21.37 24.28 24.28 -
May 2, 2023 21.71 25.74 20.06 23.79 23.79 -
May 1, 2023 21.66 21.73 20.15 21.08 21.08 -
Apr 28, 2023 22.25 22.27 19.80 20.81 20.81 -
Apr 27, 2023 23.94 23.94 21.36 22.27 22.27 -

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%
 
^VIX CBOE Volatility Index
15.03
-2.21%
 
^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%