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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00014000 | 4/26/2024 7:38 PM | 2024-05-01 | 1.50 | 0.00 | 0.00 | -0.32 | -17.58% | 160 | 280 | 0.00% |
| VIXW240508C00014000 | 4/26/2024 5:06 PM | 2024-05-08 | 1.61 | 0.00 | 0.00 | -0.54 | -25.12% | 30 | 266 | 0.00% |
| VIXW240515C00014000 | 4/26/2024 6:48 PM | 2024-05-15 | 1.95 | 0.00 | 0.00 | -0.68 | -25.86% | 2 | 40 | 0.00% |
| VIX240522C00014000 | 4/26/2024 7:55 PM | 2024-05-22 | 1.70 | 1.69 | 1.81 | -0.27 | -13.71% | 253 | 8,826 | 76.95% |
| VIX240618C00014000 | 4/26/2024 5:16 PM | 2024-06-18 | 2.34 | 2.25 | 2.49 | -0.24 | -9.30% | 179 | 7,266 | 83.11% |
| VIX240717C00014000 | 4/26/2024 7:34 PM | 2024-07-17 | 2.97 | 2.85 | 3.15 | -0.08 | -2.62% | 20 | 2,056 | 90.53% |
| VIX240821C00014000 | 4/26/2024 3:37 PM | 2024-08-21 | 3.45 | 3.25 | 3.70 | -0.56 | -13.97% | 113 | 577 | 90.82% |
| VIX240918C00014000 | 4/26/2024 6:47 PM | 2024-09-18 | 3.85 | 3.65 | 4.20 | -0.40 | -9.41% | 65 | 1,035 | 94.48% |
| VIX241016C00014000 | 4/26/2024 2:08 PM | 2024-10-16 | 5.79 | 0.00 | 0.00 | -0.61 | -9.53% | 40 | 206 | 0.00% |
| VIX241120C00014000 | 4/25/2024 6:33 PM | 2024-11-20 | 4.88 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 368 | 0.00% |
| VIX241218C00014000 | 4/26/2024 3:47 PM | 2024-12-18 | 4.55 | 0.00 | 0.00 | -0.29 | -5.99% | 100 | 459 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00014000 | 4/26/2024 8:10 PM | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 4,789 | 25.00% |
| VIXW240508P00014000 | 4/26/2024 7:33 PM | 2024-05-08 | 0.12 | 0.00 | 0.00 | 0.01 | 9.09% | 15 | 2,417 | 12.50% |
| VIXW240515P00014000 | 4/25/2024 2:18 PM | 2024-05-15 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 248 | 12.50% |
| VIX240522P00014000 | 4/26/2024 8:11 PM | 2024-05-22 | 0.33 | 0.29 | 0.35 | 0.02 | 6.45% | 6,366 | 144,394 | 50.00% |
| VIX240618P00014000 | 4/26/2024 7:22 PM | 2024-06-18 | 0.47 | 0.38 | 0.51 | 0.07 | 17.50% | 2,765 | 141,918 | 42.87% |
| VIX240717P00014000 | 4/26/2024 5:51 PM | 2024-07-17 | 0.49 | 0.45 | 0.50 | 0.02 | 4.26% | 88 | 47,460 | 33.99% |
| VIX240821P00014000 | 4/25/2024 3:01 PM | 2024-08-21 | 0.50 | 0.50 | 0.56 | 0.00 | 0.00% | 45 | 19,842 | 30.42% |
| VIX240918P00014000 | 4/24/2024 2:53 PM | 2024-09-18 | 0.53 | 0.48 | 0.54 | 0.00 | 0.00% | 1 | 54,621 | 26.71% |
| VIX241016P00014000 | 4/23/2024 3:05 PM | 2024-10-16 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 1,466 | 3.13% |
| VIX241120P00014000 | 4/23/2024 6:25 PM | 2024-11-20 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 54 | 3.13% |
| VIX241218P00014000 | 4/26/2024 4:51 PM | 2024-12-18 | 0.79 | 0.00 | 0.00 | -0.08 | -9.20% | 100 | 101 | 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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%