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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00017000 | 4/26/2024 8:11 PM | 2024-05-01 | 0.14 | 0.00 | 0.00 | -0.11 | -44.00% | 8,684 | 1,989 | 25.00% |
| VIXW240508C00017000 | 4/26/2024 7:45 PM | 2024-05-08 | 0.43 | 0.00 | 0.00 | -0.16 | -27.12% | 331 | 840 | 25.00% |
| VIXW240515C00017000 | 4/26/2024 6:48 PM | 2024-05-15 | 0.70 | 0.00 | 0.00 | -0.38 | -35.19% | 234 | 213 | 12.50% |
| VIX240522C00017000 | 4/26/2024 8:00 PM | 2024-05-22 | 0.79 | 0.74 | 0.81 | -0.08 | -9.20% | 3,944 | 148,547 | 94.04% |
| VIX240618C00017000 | 4/26/2024 8:00 PM | 2024-06-18 | 1.29 | 1.20 | 1.38 | -0.13 | -9.15% | 179 | 109,735 | 88.96% |
| VIX240717C00017000 | 4/26/2024 7:05 PM | 2024-07-17 | 1.80 | 1.79 | 1.86 | -0.18 | -9.09% | 7,539 | 39,320 | 90.38% |
| VIX240821C00017000 | 4/26/2024 7:41 PM | 2024-08-21 | 2.25 | 2.22 | 2.33 | -0.40 | -15.09% | 25,067 | 17,181 | 88.87% |
| VIX240918C00017000 | 4/26/2024 8:10 PM | 2024-09-18 | 2.65 | 2.59 | 2.69 | -0.13 | -4.68% | 3 | 10,185 | 89.45% |
| VIX241016C00017000 | 4/25/2024 6:34 PM | 2024-10-16 | 4.27 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 138 | 6.25% |
| VIX241120C00017000 | 4/26/2024 2:37 PM | 2024-11-20 | 3.35 | 2.70 | 4.10 | -0.25 | -6.94% | 1 | 711 | 91.55% |
| VIX241218C00017000 | 4/26/2024 2:49 PM | 2024-12-18 | 3.60 | 2.58 | 4.35 | -0.20 | -5.26% | 6 | 69 | 87.30% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00017000 | 4/26/2024 7:59 PM | 2024-05-01 | 1.80 | 0.99 | 2.28 | 0.49 | 37.40% | 25 | 756 | 150.00% |
| VIXW240508P00017000 | 4/26/2024 7:15 PM | 2024-05-08 | 1.94 | 0.00 | 0.00 | 0.39 | 25.16% | 31 | 172 | 0.00% |
| VIXW240515P00017000 | 4/26/2024 7:46 PM | 2024-05-15 | 1.73 | 0.00 | 0.00 | 0.18 | 11.61% | 47 | 1,548 | 0.00% |
| VIX240522P00017000 | 4/26/2024 7:46 PM | 2024-05-22 | 2.35 | 2.28 | 2.39 | 0.15 | 6.82% | 10,154 | 142,916 | 64.45% |
| VIX240618P00017000 | 4/26/2024 5:56 PM | 2024-06-18 | 2.40 | 2.26 | 2.45 | 0.09 | 3.90% | 311 | 93,368 | 50.78% |
| VIX240717P00017000 | 4/26/2024 7:05 PM | 2024-07-17 | 2.30 | 2.25 | 2.31 | 0.03 | 1.32% | 7,533 | 31,419 | 34.67% |
| VIX240821P00017000 | 4/26/2024 7:05 PM | 2024-08-21 | 2.26 | 2.23 | 2.30 | 0.07 | 3.20% | 25,001 | 27,805 | 28.61% |
| VIX240918P00017000 | 4/25/2024 6:12 PM | 2024-09-18 | 2.12 | 2.13 | 2.20 | 0.00 | 0.00% | 8,250 | 14,635 | 22.17% |
| VIX241016P00017000 | 4/26/2024 2:51 PM | 2024-10-16 | 1.20 | 0.00 | 0.00 | 0.04 | 3.45% | 6,000 | 38,462 | 0.00% |
| VIX241120P00017000 | 4/24/2024 1:41 PM | 2024-11-20 | 2.10 | 1.59 | 2.53 | 0.00 | 0.00% | 130 | 196 | 27.49% |
| VIX241218P00017000 | 4/25/2024 6:22 PM | 2024-12-18 | 2.46 | 1.82 | 3.05 | 0.00 | 0.00% | 4 | 2,049 | 37.35% |
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
25,914.80
-3.22%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%