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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00019000 | 4/26/2024 7:59 PM | 2024-05-01 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 182 | 807 | 50.00% |
| VIXW240508C00019000 | 4/26/2024 2:59 PM | 2024-05-08 | 0.22 | 0.00 | 0.00 | -0.05 | -18.52% | 64 | 494 | 25.00% |
| VIXW240515C00019000 | 4/26/2024 7:58 PM | 2024-05-15 | 0.43 | 0.00 | 0.00 | -0.15 | -25.86% | 68 | 251 | 25.00% |
| VIX240522C00019000 | 4/26/2024 8:10 PM | 2024-05-22 | 0.54 | 0.51 | 0.57 | -0.08 | -12.90% | 1,603 | 105,555 | 105.76% |
| VIX240618C00019000 | 4/26/2024 7:59 PM | 2024-06-18 | 0.96 | 0.89 | 1.07 | -0.13 | -11.93% | 432 | 80,131 | 96.68% |
| VIX240717C00019000 | 4/26/2024 4:10 PM | 2024-07-17 | 1.41 | 1.40 | 1.46 | -0.16 | -10.19% | 38 | 45,340 | 94.68% |
| VIX240821C00019000 | 4/26/2024 1:39 PM | 2024-08-21 | 1.76 | 1.80 | 1.87 | -0.22 | -11.11% | 1 | 16,133 | 91.55% |
| VIX240918C00019000 | 4/23/2024 6:04 PM | 2024-09-18 | 2.33 | 2.11 | 2.19 | 0.00 | 0.00% | 7 | 10,628 | 90.67% |
| VIX241016C00019000 | 4/19/2024 7:24 PM | 2024-10-16 | 3.30 | 0.00 | 0.00 | -1.00 | -23.26% | 2 | 263 | 6.25% |
| VIX241120C00019000 | 4/24/2024 6:06 PM | 2024-11-20 | 2.99 | 2.19 | 3.45 | 0.00 | 0.00% | 5 | 3,729 | 90.55% |
| VIX241218C00019000 | 4/26/2024 5:50 PM | 2024-12-18 | 2.95 | 2.14 | 3.75 | 0.15 | 5.36% | 99 | 116 | 87.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00019000 | 4/26/2024 7:35 PM | 2024-05-01 | 3.60 | 2.86 | 4.27 | 1.03 | 40.08% | 32 | 344 | 194.14% |
| VIXW240508P00019000 | 4/24/2024 3:09 PM | 2024-05-08 | 3.64 | 0.00 | 0.00 | 0.64 | 21.33% | 2 | 4 | 0.00% |
| VIXW240515P00019000 | 4/24/2024 2:12 PM | 2024-05-15 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| VIX240522P00019000 | 4/26/2024 7:58 PM | 2024-05-22 | 4.13 | 3.95 | 4.25 | 0.40 | 10.72% | 46 | 27,724 | 66.41% |
| VIX240618P00019000 | 4/26/2024 6:11 PM | 2024-06-18 | 4.00 | 3.90 | 4.15 | 0.15 | 3.90% | 64 | 1,797 | 50.98% |
| VIX240717P00019000 | 4/26/2024 7:57 PM | 2024-07-17 | 3.90 | 3.80 | 3.90 | 0.10 | 2.63% | 126 | 6,769 | 0.00% |
| VIX240821P00019000 | 4/24/2024 3:08 PM | 2024-08-21 | 3.70 | 3.70 | 3.85 | 0.00 | 0.00% | 1 | 4,621 | 0.00% |
| VIX240918P00019000 | 4/26/2024 4:11 PM | 2024-09-18 | 3.70 | 3.55 | 3.70 | 0.10 | 2.78% | 7 | 10,929 | 0.00% |
| VIX241016P00019000 | 4/26/2024 7:43 PM | 2024-10-16 | 2.31 | 0.00 | 0.00 | -0.08 | -3.35% | 25 | 680 | 0.00% |
| VIX241120P00019000 | 4/24/2024 7:14 PM | 2024-11-20 | 3.50 | 2.88 | 4.00 | 0.00 | 0.00% | 11 | 4,725 | 17.19% |
| VIX241218P00019000 | 4/25/2024 6:46 PM | 2024-12-18 | 3.80 | 3.10 | 4.55 | 0.00 | 0.00% | 14 | 56 | 36.18% |
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%