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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00015000 | 4/26/2024 7:45 PM | 2024-05-01 | 0.72 | 0.00 | 0.00 | -0.14 | -16.28% | 111 | 555 | 0.00% |
| VIXW240508C00015000 | 4/26/2024 7:55 PM | 2024-05-08 | 0.91 | 0.00 | 0.00 | -1.05 | -53.57% | 134 | 685 | 0.00% |
| VIXW240515C00015000 | 4/26/2024 7:27 PM | 2024-05-15 | 1.20 | 0.00 | 0.00 | -0.60 | -33.33% | 8 | 125 | 0.00% |
| VIX240522C00015000 | 4/26/2024 7:57 PM | 2024-05-22 | 1.25 | 1.21 | 1.32 | -0.22 | -14.97% | 2,766 | 33,549 | 78.32% |
| VIX240618C00015000 | 4/26/2024 7:54 PM | 2024-06-18 | 1.87 | 1.76 | 1.98 | -0.21 | -10.10% | 841 | 13,907 | 81.59% |
| VIX240717C00015000 | 4/26/2024 7:58 PM | 2024-07-17 | 2.49 | 2.43 | 2.53 | -0.26 | -9.45% | 62 | 2,487 | 87.40% |
| VIX240821C00015000 | 4/26/2024 7:58 PM | 2024-08-21 | 3.00 | 2.91 | 3.05 | -0.45 | -13.04% | 73 | 1,308 | 88.33% |
| VIX240918C00015000 | 4/26/2024 5:29 PM | 2024-09-18 | 3.40 | 3.30 | 3.45 | -0.35 | -9.33% | 63 | 821 | 90.19% |
| VIX241016C00015000 | 4/26/2024 2:08 PM | 2024-10-16 | 5.06 | 0.00 | 0.00 | -0.42 | -7.66% | 40 | 275 | 0.00% |
| VIX241120C00015000 | 4/26/2024 1:30 PM | 2024-11-20 | 4.10 | 3.45 | 5.00 | -0.33 | -7.45% | 1 | 350 | 95.12% |
| VIX241218C00015000 | 4/24/2024 4:49 PM | 2024-12-18 | 4.53 | 3.20 | 5.20 | 0.00 | 0.00% | 3 | 36 | 88.72% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00015000 | 4/26/2024 7:51 PM | 2024-05-01 | 0.19 | 0.00 | 0.00 | -0.06 | -24.00% | 1,087 | 4,442 | 0.78% |
| VIXW240508P00015000 | 4/26/2024 7:15 PM | 2024-05-08 | 0.47 | 0.00 | 0.00 | 0.10 | 27.03% | 76 | 214 | 0.78% |
| VIXW240515P00015000 | 4/26/2024 6:47 PM | 2024-05-15 | 0.55 | 0.00 | 0.00 | 0.13 | 30.95% | 244 | 540 | 0.39% |
| VIX240522P00015000 | 4/26/2024 8:07 PM | 2024-05-22 | 0.85 | 0.80 | 0.88 | 0.08 | 10.39% | 18,084 | 198,073 | 53.52% |
| VIX240618P00015000 | 4/26/2024 7:51 PM | 2024-06-18 | 0.98 | 0.86 | 1.00 | 0.09 | 10.11% | 221 | 114,794 | 44.53% |
| VIX240717P00015000 | 4/26/2024 8:00 PM | 2024-07-17 | 0.95 | 0.93 | 0.98 | 0.00 | 0.00% | 404 | 11,560 | 35.06% |
| VIX240821P00015000 | 4/26/2024 7:03 PM | 2024-08-21 | 1.01 | 0.96 | 1.03 | 0.03 | 3.06% | 5 | 29,675 | 30.86% |
| VIX240918P00015000 | 4/26/2024 3:04 PM | 2024-09-18 | 1.00 | 0.92 | 0.99 | 0.12 | 13.64% | 7 | 18,984 | 26.66% |
| VIX241016P00015000 | 4/26/2024 5:18 PM | 2024-10-16 | 0.46 | 0.00 | 0.00 | 0.05 | 12.20% | 211 | 16,765 | 0.20% |
| VIX241120P00015000 | 4/16/2024 7:39 PM | 2024-11-20 | 1.05 | 0.58 | 1.34 | 0.15 | 16.67% | 1 | 112 | 30.03% |
| VIX241218P00015000 | 4/26/2024 3:39 PM | 2024-12-18 | 1.37 | 0.73 | 1.72 | 0.17 | 14.17% | 6 | 24 | 36.16% |
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%