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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00018000 | 4/26/2024 7:52 PM | 2024-05-01 | 0.14 | 0.00 | 0.00 | 0.06 | 75.00% | 390 | 1,611 | 50.00% |
| VIXW240508C00018000 | 4/26/2024 7:08 PM | 2024-05-08 | 0.29 | 0.00 | 0.00 | -0.16 | -35.56% | 263 | 973 | 25.00% |
| VIXW240515C00018000 | 4/26/2024 7:58 PM | 2024-05-15 | 0.54 | 0.00 | 0.00 | -0.20 | -27.03% | 34 | 550 | 25.00% |
| VIX240522C00018000 | 4/26/2024 8:11 PM | 2024-05-22 | 0.63 | 0.61 | 0.67 | -0.13 | -17.11% | 5,906 | 291,357 | 99.22% |
| VIX240618C00018000 | 4/26/2024 7:43 PM | 2024-06-18 | 1.09 | 1.03 | 1.21 | -0.20 | -15.50% | 655 | 121,018 | 92.63% |
| VIX240717C00018000 | 4/26/2024 7:08 PM | 2024-07-17 | 1.61 | 1.57 | 1.64 | -0.04 | -2.42% | 67 | 69,625 | 92.14% |
| VIX240821C00018000 | 4/26/2024 7:58 PM | 2024-08-21 | 2.04 | 2.00 | 2.08 | -0.07 | -3.32% | 104 | 30,066 | 90.09% |
| VIX240918C00018000 | 4/26/2024 2:27 PM | 2024-09-18 | 2.32 | 2.32 | 2.42 | -0.12 | -4.92% | 43 | 34,100 | 89.65% |
| VIX241016C00018000 | 4/26/2024 7:43 PM | 2024-10-16 | 3.62 | 0.00 | 0.00 | -0.18 | -4.74% | 115 | 337 | 6.25% |
| VIX241120C00018000 | 4/26/2024 6:50 PM | 2024-11-20 | 3.04 | 2.76 | 3.75 | -0.14 | -4.40% | 161 | 196 | 94.43% |
| VIX241218C00018000 | 4/23/2024 2:51 PM | 2024-12-18 | 3.30 | 2.95 | 4.00 | -0.15 | -4.35% | 2 | 309 | 93.26% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00018000 | 4/26/2024 6:54 PM | 2024-05-01 | 2.60 | 1.89 | 3.28 | 0.48 | 22.64% | 505 | 1,628 | 167.19% |
| VIXW240508P00018000 | 4/26/2024 1:42 PM | 2024-05-08 | 2.85 | 0.00 | 0.00 | 0.85 | 42.50% | 17 | 30 | 0.00% |
| VIXW240515P00018000 | 4/26/2024 6:50 PM | 2024-05-15 | 2.85 | 0.00 | 0.00 | 0.45 | 18.75% | 23 | 54 | 0.00% |
| VIX240522P00018000 | 4/26/2024 7:45 PM | 2024-05-22 | 3.25 | 3.10 | 3.25 | 0.37 | 12.85% | 159 | 80,790 | 63.48% |
| VIX240618P00018000 | 4/26/2024 7:37 PM | 2024-06-18 | 3.20 | 3.05 | 3.30 | 0.20 | 6.67% | 27 | 38,479 | 52.54% |
| VIX240717P00018000 | 4/26/2024 4:54 PM | 2024-07-17 | 3.08 | 3.00 | 3.10 | 0.11 | 3.70% | 11 | 70,372 | 31.15% |
| VIX240821P00018000 | 4/26/2024 4:10 PM | 2024-08-21 | 3.05 | 2.96 | 3.05 | 0.08 | 2.69% | 24 | 31,545 | 22.95% |
| VIX240918P00018000 | 4/26/2024 6:38 PM | 2024-09-18 | 2.88 | 2.83 | 2.91 | 0.14 | 5.11% | 12 | 21,135 | 0.00% |
| VIX241016P00018000 | 4/24/2024 6:24 PM | 2024-10-16 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 9,004 | 0.00% |
| VIX241120P00018000 | 4/25/2024 8:12 PM | 2024-11-20 | 2.76 | 2.21 | 3.25 | 0.00 | 0.00% | 8 | 117 | 25.00% |
| VIX241218P00018000 | 4/26/2024 8:08 PM | 2024-12-18 | 2.96 | 2.46 | 3.80 | -0.24 | -7.50% | 5 | 2,019 | 37.40% |
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%