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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00020000 | 4/26/2024 7:45 PM | 2024-05-01 | 0.07 | 0.00 | 0.00 | 0.01 | 16.67% | 1,371 | 4,081 | 50.00% |
| VIXW240508C00020000 | 4/26/2024 7:58 PM | 2024-05-08 | 0.24 | 0.00 | 0.00 | -0.04 | -14.29% | 73 | 712 | 50.00% |
| VIXW240515C00020000 | 4/26/2024 7:58 PM | 2024-05-15 | 0.36 | 0.00 | 0.00 | -0.11 | -23.40% | 102 | 830 | 25.00% |
| VIX240522C00020000 | 4/26/2024 8:05 PM | 2024-05-22 | 0.47 | 0.44 | 0.56 | -0.07 | -12.96% | 7,481 | 296,140 | 114.84% |
| VIX240618C00020000 | 4/26/2024 7:58 PM | 2024-06-18 | 0.86 | 0.78 | 0.96 | -0.12 | -12.24% | 5,978 | 83,622 | 100.59% |
| VIX240717C00020000 | 4/26/2024 8:00 PM | 2024-07-17 | 1.30 | 1.25 | 1.31 | -0.05 | -3.70% | 468 | 187,990 | 96.97% |
| VIX240821C00020000 | 4/26/2024 7:29 PM | 2024-08-21 | 1.65 | 1.63 | 1.70 | -0.13 | -7.30% | 93 | 43,387 | 93.21% |
| VIX240918C00020000 | 4/26/2024 7:40 PM | 2024-09-18 | 1.95 | 1.92 | 2.00 | -0.05 | -2.50% | 201 | 30,693 | 91.75% |
| VIX241016C00020000 | 4/26/2024 5:10 PM | 2024-10-16 | 2.97 | 0.00 | 0.00 | -0.18 | -5.71% | 9 | 7,449 | 12.50% |
| VIX241120C00020000 | 4/26/2024 5:36 PM | 2024-11-20 | 2.48 | 1.99 | 3.20 | -0.15 | -5.70% | 41 | 1,142 | 90.77% |
| VIX241218C00020000 | 4/26/2024 7:19 PM | 2024-12-18 | 2.77 | 1.96 | 3.50 | -0.18 | -6.10% | 1 | 642 | 88.04% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00020000 | 4/26/2024 7:28 PM | 2024-05-01 | 4.60 | 0.00 | 0.00 | 0.55 | 13.58% | 360 | 377 | 0.00% |
| VIXW240508P00020000 | 4/26/2024 2:32 PM | 2024-05-08 | 4.70 | 0.00 | 0.00 | 0.55 | 13.25% | 1 | 4 | 0.00% |
| VIXW240515P00020000 | 4/23/2024 6:26 PM | 2024-05-15 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| VIX240522P00020000 | 4/26/2024 7:41 PM | 2024-05-22 | 5.05 | 4.85 | 5.15 | 0.20 | 4.12% | 702 | 13,365 | 57.03% |
| VIX240618P00020000 | 4/26/2024 7:55 PM | 2024-06-18 | 4.92 | 4.75 | 5.05 | 0.22 | 4.68% | 26 | 41,562 | 48.05% |
| VIX240717P00020000 | 4/26/2024 3:54 PM | 2024-07-17 | 4.74 | 4.65 | 4.75 | 0.19 | 4.18% | 13 | 25,939 | 0.00% |
| VIX240821P00020000 | 4/26/2024 7:02 PM | 2024-08-21 | 4.62 | 4.55 | 4.65 | 0.11 | 2.44% | 15 | 905 | 0.00% |
| VIX240918P00020000 | 4/25/2024 6:45 PM | 2024-09-18 | 4.35 | 4.35 | 4.45 | 0.00 | 0.00% | 8 | 25,334 | 0.00% |
| VIX241016P00020000 | 4/26/2024 2:10 PM | 2024-10-16 | 3.09 | 0.00 | 0.00 | 0.10 | 3.34% | 2 | 16,599 | 0.00% |
| VIX241120P00020000 | 4/24/2024 7:36 PM | 2024-11-20 | 4.40 | 3.55 | 4.75 | 0.23 | 5.52% | 1 | 300 | 0.00% |
| VIX241218P00020000 | 4/25/2024 2:08 PM | 2024-12-18 | 4.76 | 3.85 | 5.35 | 0.26 | 5.78% | 5 | 47 | 34.67% |
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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%