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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00014500 | 4/26/2024 7:54 PM | 2024-05-01 | 0.95 | 0.00 | 0.00 | -0.74 | -43.79% | 20 | 364 | 0.00% |
| VIXW240508C00014500 | 4/26/2024 6:34 PM | 2024-05-08 | 1.30 | 0.00 | 0.00 | -0.67 | -34.01% | 5 | 27 | 0.00% |
| VIXW240515C00014500 | 4/26/2024 4:49 PM | 2024-05-15 | 1.55 | 0.66 | 2.46 | -1.00 | -39.22% | 2 | 6 | 97.85% |
| VIX240522C00014500 | 4/26/2024 7:46 PM | 2024-05-22 | 1.46 | 1.43 | 1.61 | -0.41 | -21.93% | 178 | 9,661 | 80.37% |
| VIX240618C00014500 | 4/26/2024 2:39 PM | 2024-06-18 | 2.06 | 1.98 | 2.21 | -0.30 | -12.71% | 21 | 1,257 | 82.13% |
| VIX240717C00014500 | 4/24/2024 2:47 PM | 2024-07-17 | 2.95 | 2.66 | 2.85 | 0.00 | 0.00% | 2 | 358 | 90.09% |
| VIX240821C00014500 | 4/26/2024 7:00 PM | 2024-08-21 | 3.15 | 3.15 | 3.30 | -0.41 | -11.52% | 40 | 130 | 89.84% |
| VIX240918C00014500 | 4/25/2024 3:14 PM | 2024-09-18 | 3.95 | 3.55 | 3.75 | 0.00 | 0.00% | 2 | 318 | 92.58% |
| VIX241016C00014500 | 4/23/2024 5:28 PM | 2024-10-16 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 184 | 0.00% |
| VIX241120C00014500 | 4/24/2024 7:52 PM | 2024-11-20 | 4.60 | 3.65 | 5.30 | 0.00 | 0.00% | 5 | 439 | 96.88% |
| VIX241218C00014500 | 4/8/2024 1:53 PM | 2024-12-18 | 4.55 | 3.40 | 5.45 | 0.00 | 0.00% | 1 | 2 | 89.80% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00014500 | 4/26/2024 8:01 PM | 2024-05-01 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 92 | 2,343 | 12.50% |
| VIXW240508P00014500 | 4/26/2024 8:06 PM | 2024-05-08 | 0.31 | 0.00 | 0.00 | 0.16 | 106.67% | 22 | 227 | 6.25% |
| VIXW240515P00014500 | 4/25/2024 1:50 PM | 2024-05-15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 6.25% |
| VIX240522P00014500 | 4/26/2024 8:05 PM | 2024-05-22 | 0.56 | 0.51 | 0.58 | 0.09 | 19.15% | 50,347 | 156,557 | 50.78% |
| VIX240618P00014500 | 4/26/2024 7:54 PM | 2024-06-18 | 0.70 | 0.60 | 0.74 | 0.07 | 11.11% | 161 | 46,753 | 44.24% |
| VIX240717P00014500 | 4/26/2024 6:23 PM | 2024-07-17 | 0.71 | 0.67 | 0.72 | 0.11 | 18.33% | 1 | 6,877 | 34.72% |
| VIX240821P00014500 | 4/26/2024 1:32 PM | 2024-08-21 | 0.81 | 0.71 | 0.78 | 0.13 | 19.12% | 10 | 2,602 | 30.86% |
| VIX240918P00014500 | 4/26/2024 6:38 PM | 2024-09-18 | 0.73 | 0.68 | 0.75 | 0.07 | 10.61% | 1 | 8,148 | 26.86% |
| VIX241016P00014500 | 4/25/2024 7:49 PM | 2024-10-16 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 5,161 | 1.56% |
| VIX241120P00014500 | 4/15/2024 2:24 PM | 2024-11-20 | 0.69 | 0.39 | 1.10 | 0.00 | 0.00% | 1 | 8 | 30.47% |
| VIX241218P00014500 | 4/16/2024 7:00 PM | 2024-12-18 | 0.89 | 0.51 | 1.45 | 0.00 | 0.00% | 10 | 16 | 36.13% |
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%