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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00021000 | 4/26/2024 7:58 PM | 2024-05-01 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 283 | 566 | 50.00% |
| VIXW240508C00021000 | 4/26/2024 7:58 PM | 2024-05-08 | 0.14 | 0.00 | 0.00 | -0.10 | -41.67% | 102 | 166 | 50.00% |
| VIXW240515C00021000 | 4/26/2024 5:27 PM | 2024-05-15 | 0.28 | 0.00 | 0.00 | -0.18 | -39.13% | 2 | 243 | 50.00% |
| VIX240522C00021000 | 4/26/2024 8:03 PM | 2024-05-22 | 0.40 | 0.38 | 0.43 | -0.13 | -24.53% | 3,462 | 73,368 | 119.73% |
| VIX240618C00021000 | 4/26/2024 6:23 PM | 2024-06-18 | 0.76 | 0.69 | 0.87 | -0.06 | -7.32% | 771 | 51,614 | 105.37% |
| VIX240717C00021000 | 4/26/2024 7:43 PM | 2024-07-17 | 1.15 | 1.13 | 1.19 | -0.15 | -11.54% | 25 | 746 | 100.10% |
| VIX240821C00021000 | 4/25/2024 2:59 PM | 2024-08-21 | 1.75 | 1.49 | 1.55 | 0.00 | 0.00% | 24 | 360 | 95.26% |
| VIX240918C00021000 | 4/23/2024 7:09 PM | 2024-09-18 | 1.89 | 1.76 | 1.83 | 0.00 | 0.00% | 3 | 387 | 93.16% |
| VIX241016C00021000 | 4/25/2024 2:10 PM | 2024-10-16 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,463 | 12.50% |
| VIX241120C00021000 | 4/23/2024 6:04 PM | 2024-11-20 | 2.59 | 1.81 | 2.95 | 0.00 | 0.00% | 1 | 81 | 90.97% |
| VIX241218C00021000 | 4/17/2024 2:54 PM | 2024-12-18 | 3.20 | 1.80 | 3.30 | 0.00 | 0.00% | - | 2 | 88.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00021000 | 4/17/2024 3:31 PM | 2024-05-01 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| VIXW240508P00021000 | 4/19/2024 2:16 PM | 2024-05-08 | 5.55 | 0.00 | 0.00 | 1.31 | 30.90% | 2 | 13 | 0.00% |
| VIXW240515P00021000 | 4/22/2024 5:27 PM | 2024-05-15 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 10 | 0.00% |
| VIX240522P00021000 | 4/26/2024 7:51 PM | 2024-05-22 | 6.00 | 5.75 | 6.05 | 0.77 | 14.72% | 41 | 5,368 | 78.91% |
| VIX240618P00021000 | 4/26/2024 6:36 PM | 2024-06-18 | 5.85 | 5.65 | 5.95 | 0.20 | 3.54% | 604 | 855 | 0.00% |
| VIX240717P00021000 | 4/25/2024 3:18 PM | 2024-07-17 | 5.25 | 5.50 | 5.60 | 0.00 | 0.00% | 5 | 439 | 0.00% |
| VIX240821P00021000 | 4/25/2024 7:47 PM | 2024-08-21 | 5.35 | 5.35 | 5.50 | 0.00 | 0.00% | 6 | 731 | 0.00% |
| VIX240918P00021000 | 4/26/2024 3:11 PM | 2024-09-18 | 5.30 | 5.15 | 5.45 | 0.10 | 1.92% | 164 | 396 | 0.00% |
| VIX241016P00021000 | 4/26/2024 7:11 PM | 2024-10-16 | 3.80 | 0.00 | 0.00 | 0.05 | 1.33% | 12 | 3,350 | 0.00% |
| VIX241120P00021000 | 4/16/2024 3:08 PM | 2024-11-20 | 4.53 | 4.30 | 5.55 | 0.00 | 0.00% | 28 | 191 | 0.00% |
| VIX241218P00021000 | 4/19/2024 4:07 PM | 2024-12-18 | 4.95 | 4.60 | 6.15 | 0.00 | 0.00% | 16 | 51 | 30.96% |
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%