Cboe Indices • USD
CBOE Volatility Index (^VIX)
At close: April 26 at 3:15 PM CDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00013000 | 4/26/2024 6:47 PM | 2024-05-01 | 2.55 | 0.00 | 0.00 | -0.52 | -16.94% | 2 | 612 | 0.00% |
| VIX240522C00013000 | 4/26/2024 6:42 PM | 2024-05-22 | 2.45 | 2.37 | 2.65 | -0.79 | -24.38% | 117 | 10,905 | 84.96% |
| VIX240618C00013000 | 4/26/2024 7:59 PM | 2024-06-18 | 3.06 | 2.92 | 3.20 | -0.09 | -2.86% | 172 | 5,563 | 89.26% |
| VIX240717C00013000 | 4/26/2024 5:06 PM | 2024-07-17 | 3.59 | 3.50 | 3.85 | -0.48 | -11.79% | 1 | 1,420 | 97.12% |
| VIX240821C00013000 | 4/26/2024 7:31 PM | 2024-08-21 | 4.20 | 3.90 | 4.40 | -1.50 | -26.32% | 13 | 4,401 | 97.41% |
| VIX240918C00013000 | 4/26/2024 7:55 PM | 2024-09-18 | 4.75 | 4.30 | 4.90 | -0.18 | -3.65% | 3 | 421 | 101.27% |
| VIX241016C00013000 | 4/26/2024 7:01 PM | 2024-10-16 | 6.89 | 0.00 | 0.00 | -0.14 | -1.99% | 2 | 318 | 0.00% |
| VIX241120C00013000 | 4/26/2024 6:45 PM | 2024-11-20 | 5.40 | 0.00 | 0.00 | -0.10 | -1.82% | 50 | 1,386 | 0.00% |
| VIX241218C00013000 | 4/26/2024 2:00 PM | 2024-12-18 | 5.30 | 0.00 | 0.00 | -0.20 | -3.64% | 1 | 17 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00013000 | 4/26/2024 3:54 PM | 2024-05-01 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 2 | 98 | 50.00% |
| VIXW240508P00013000 | 4/24/2024 2:44 PM | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 302 | 25.00% |
| VIXW240515P00013000 | 4/22/2024 7:14 PM | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 510 | 12.50% |
| VIX240522P00013000 | 4/26/2024 7:49 PM | 2024-05-22 | 0.09 | 0.05 | 0.09 | 0.03 | 50.00% | 4,812 | 132,391 | 45.51% |
| VIX240618P00013000 | 4/26/2024 5:28 PM | 2024-06-18 | 0.15 | 0.09 | 0.19 | 0.00 | 0.00% | 2,504 | 92,256 | 40.04% |
| VIX240717P00013000 | 4/26/2024 7:15 PM | 2024-07-17 | 0.18 | 0.16 | 0.20 | 0.00 | 0.00% | 67 | 16,745 | 32.72% |
| VIX240821P00013000 | 4/22/2024 6:42 PM | 2024-08-21 | 0.22 | 0.18 | 0.24 | 0.00 | 0.00% | 10 | 12,848 | 29.30% |
| VIX240918P00013000 | 4/23/2024 3:46 PM | 2024-09-18 | 0.23 | 0.18 | 0.25 | 0.00 | 0.00% | 2 | 12,358 | 26.66% |
| VIX241016P00013000 | 4/24/2024 3:25 PM | 2024-10-16 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 151 | 6.25% |
| VIX241120P00013000 | 4/25/2024 8:00 PM | 2024-11-20 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 230 | 6.25% |
| VIX241218P00013000 | 4/5/2024 7:00 PM | 2024-12-18 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 6.25% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%