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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00016000 | 4/26/2024 7:59 PM | 2024-05-01 | 0.28 | 0.00 | 0.00 | -0.12 | -30.00% | 485 | 3,456 | 12.50% |
| VIXW240508C00016000 | 4/26/2024 7:58 PM | 2024-05-08 | 0.63 | 0.00 | 0.00 | -0.51 | -44.74% | 246 | 1,255 | 12.50% |
| VIXW240515C00016000 | 4/26/2024 7:47 PM | 2024-05-15 | 0.95 | 0.00 | 0.00 | -0.25 | -20.83% | 17 | 462 | 6.25% |
| VIX240522C00016000 | 4/26/2024 8:11 PM | 2024-05-22 | 0.98 | 0.94 | 1.01 | -0.15 | -13.27% | 2,780 | 80,005 | 87.11% |
| VIX240618C00016000 | 4/26/2024 7:57 PM | 2024-06-18 | 1.51 | 1.43 | 1.63 | -0.10 | -6.21% | 1,013 | 63,534 | 85.06% |
| VIX240717C00016000 | 4/26/2024 6:45 PM | 2024-07-17 | 2.08 | 2.05 | 2.16 | -0.24 | -10.34% | 128 | 14,114 | 88.48% |
| VIX240821C00016000 | 4/26/2024 7:56 PM | 2024-08-21 | 2.62 | 2.53 | 2.63 | -0.16 | -5.76% | 3,001 | 836 | 88.04% |
| VIX240918C00016000 | 4/26/2024 7:52 PM | 2024-09-18 | 3.00 | 2.92 | 3.05 | -0.28 | -8.54% | 4 | 669 | 89.89% |
| VIX241016C00016000 | 4/25/2024 3:32 PM | 2024-10-16 | 4.50 | 0.00 | 0.00 | -0.37 | -7.60% | 30 | 297 | 3.13% |
| VIX241120C00016000 | 4/26/2024 2:45 PM | 2024-11-20 | 3.70 | 3.00 | 4.50 | -0.25 | -6.33% | 15 | 178 | 92.33% |
| VIX241218C00016000 | 4/26/2024 8:06 PM | 2024-12-18 | 3.90 | 2.86 | 4.75 | -0.10 | -2.50% | 3 | 743 | 87.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00016000 | 4/26/2024 7:51 PM | 2024-05-01 | 0.78 | 0.22 | 1.31 | 0.18 | 30.00% | 660 | 1,254 | 111.72% |
| VIXW240508P00016000 | 4/26/2024 7:05 PM | 2024-05-08 | 1.13 | 0.00 | 0.00 | 0.33 | 41.25% | 94 | 562 | 0.00% |
| VIXW240515P00016000 | 4/26/2024 6:48 PM | 2024-05-15 | 1.16 | 0.00 | 0.00 | 0.35 | 43.21% | 9 | 751 | 0.00% |
| VIX240522P00016000 | 4/26/2024 8:09 PM | 2024-05-22 | 1.54 | 1.49 | 1.57 | 0.18 | 13.24% | 21,167 | 126,214 | 59.86% |
| VIX240618P00016000 | 4/26/2024 7:59 PM | 2024-06-18 | 1.61 | 1.51 | 1.69 | 0.01 | 0.62% | 4,259 | 149,712 | 48.93% |
| VIX240717P00016000 | 4/26/2024 8:00 PM | 2024-07-17 | 1.55 | 1.55 | 1.60 | 0.05 | 3.33% | 15,156 | 40,912 | 35.84% |
| VIX240821P00016000 | 4/26/2024 7:05 PM | 2024-08-21 | 1.60 | 1.55 | 1.62 | 0.06 | 3.90% | 3,043 | 16,832 | 30.57% |
| VIX240918P00016000 | 4/25/2024 8:03 PM | 2024-09-18 | 1.49 | 1.48 | 1.55 | 0.00 | 0.00% | 10 | 30,207 | 25.54% |
| VIX241016P00016000 | 4/26/2024 6:03 PM | 2024-10-16 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 11,661 | 0.00% |
| VIX241120P00016000 | 4/26/2024 1:40 PM | 2024-11-20 | 1.60 | 1.04 | 1.90 | 0.05 | 3.23% | 100 | 355 | 29.25% |
| VIX241218P00016000 | 4/25/2024 7:42 PM | 2024-12-18 | 2.00 | 1.24 | 2.34 | 0.00 | 0.00% | 1 | 9 | 36.67% |
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
25,511.70
-4.73%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%