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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00013500 | 4/25/2024 1:38 PM | 2024-05-01 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 111 | 0.00% |
| VIX240522C00013500 | 4/26/2024 7:29 PM | 2024-05-22 | 2.02 | 1.96 | 2.24 | -0.59 | -22.61% | 6 | 1,796 | 77.93% |
| VIX240618C00013500 | 4/26/2024 6:28 PM | 2024-06-18 | 2.64 | 2.56 | 2.81 | -0.24 | -8.33% | 10 | 862 | 84.28% |
| VIX240717C00013500 | 4/17/2024 4:41 PM | 2024-07-17 | 5.07 | 3.15 | 3.50 | 0.00 | 0.00% | 2 | 462 | 92.97% |
| VIX240821C00013500 | 4/26/2024 5:30 PM | 2024-08-21 | 3.75 | 3.55 | 4.05 | -0.38 | -9.20% | 20 | 354 | 93.41% |
| VIX240918C00013500 | 4/25/2024 3:06 PM | 2024-09-18 | 4.60 | 3.95 | 4.50 | 0.00 | 0.00% | 10 | 297 | 96.48% |
| VIX241016C00013500 | 4/24/2024 7:57 PM | 2024-10-16 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 27 | 0.00% |
| VIX241120C00013500 | 4/22/2024 5:27 PM | 2024-11-20 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 116 | 0.00% |
| VIX241218C00013500 | 4/16/2024 1:39 PM | 2024-12-18 | 5.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00013500 | 4/23/2024 6:03 PM | 2024-05-01 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 179 | 25.00% |
| VIXW240508P00013500 | 4/26/2024 3:24 PM | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.04 | 133.33% | 60 | 248 | 12.50% |
| VIXW240515P00013500 | 4/25/2024 3:21 PM | 2024-05-15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 64 | 12.50% |
| VIX240522P00013500 | 4/26/2024 8:13 PM | 2024-05-22 | 0.16 | 0.14 | 0.19 | 0.05 | 45.45% | 25,041 | 164,576 | 46.68% |
| VIX240618P00013500 | 4/26/2024 6:50 PM | 2024-06-18 | 0.29 | 0.21 | 0.32 | 0.00 | 0.00% | 166 | 35,318 | 40.72% |
| VIX240717P00013500 | 4/26/2024 6:58 PM | 2024-07-17 | 0.31 | 0.28 | 0.33 | 0.03 | 10.71% | 2,055 | 28,342 | 33.20% |
| VIX240821P00013500 | 4/25/2024 2:05 PM | 2024-08-21 | 0.32 | 0.32 | 0.38 | 0.00 | 0.00% | 1 | 1,826 | 29.79% |
| VIX240918P00013500 | 4/25/2024 5:48 PM | 2024-09-18 | 0.34 | 0.31 | 0.38 | 0.00 | 0.00% | 3,000 | 19,608 | 26.76% |
| VIX241016P00013500 | 4/15/2024 2:14 PM | 2024-10-16 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 722 | 3.13% |
| VIX241120P00013500 | 3/27/2024 1:30 PM | 2024-11-20 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 17 | 3.13% |
| VIX241218P00013500 | 4/22/2024 7:24 PM | 2024-12-18 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 93 | 3.13% |
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%