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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00022000 | 4/26/2024 6:53 PM | 2024-05-01 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 233 | 296 | 50.00% |
| VIXW240508C00022000 | 4/26/2024 7:58 PM | 2024-05-08 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 132 | 229 | 50.00% |
| VIXW240515C00022000 | 4/26/2024 2:15 PM | 2024-05-15 | 0.26 | 0.00 | 0.00 | -0.07 | -21.21% | 2 | 115 | 50.00% |
| VIX240522C00022000 | 4/26/2024 7:57 PM | 2024-05-22 | 0.37 | 0.33 | 0.37 | -0.10 | -21.28% | 1,317 | 114,943 | 124.41% |
| VIX240618C00022000 | 4/26/2024 7:42 PM | 2024-06-18 | 0.69 | 0.61 | 0.79 | -0.10 | -12.66% | 892 | 54,059 | 108.59% |
| VIX240717C00022000 | 4/26/2024 5:49 PM | 2024-07-17 | 1.04 | 1.03 | 1.10 | -0.11 | -9.57% | 8 | 12,662 | 102.83% |
| VIX240821C00022000 | 4/26/2024 5:02 PM | 2024-08-21 | 1.36 | 1.37 | 1.43 | -0.13 | -8.72% | 62 | 81,735 | 97.02% |
| VIX240918C00022000 | 4/25/2024 1:30 PM | 2024-09-18 | 1.86 | 1.62 | 1.69 | 0.00 | 0.00% | 2 | 25,266 | 94.38% |
| VIX241016C00022000 | 4/25/2024 1:30 PM | 2024-10-16 | 2.46 | 0.00 | 0.00 | -0.34 | -12.14% | 1 | 235 | 12.50% |
| VIX241120C00022000 | 4/17/2024 7:35 PM | 2024-11-20 | 2.71 | 1.65 | 2.76 | 0.00 | 0.00% | 13 | 18 | 91.36% |
| VIX241218C00022000 | 4/24/2024 8:03 PM | 2024-12-18 | 2.35 | 1.66 | 3.10 | 0.00 | 0.00% | 12 | 88 | 89.45% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00022000 | 4/19/2024 2:50 PM | 2024-05-08 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| VIXW240515P00022000 | 4/15/2024 7:49 PM | 2024-05-15 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 0.00% |
| VIX240522P00022000 | 4/26/2024 7:42 PM | 2024-05-22 | 6.95 | 6.70 | 7.05 | 0.45 | 6.92% | 30 | 9,147 | 87.11% |
| VIX240618P00022000 | 4/26/2024 6:32 PM | 2024-06-18 | 6.75 | 6.55 | 6.85 | 0.65 | 10.66% | 156 | 6,058 | 0.00% |
| VIX240717P00022000 | 4/25/2024 2:34 PM | 2024-07-17 | 6.62 | 6.40 | 6.50 | 0.52 | 8.52% | 136 | 654 | 0.00% |
| VIX240821P00022000 | 4/26/2024 1:50 PM | 2024-08-21 | 6.45 | 6.25 | 6.35 | 0.10 | 1.57% | 67 | 346 | 0.00% |
| VIX240918P00022000 | 4/26/2024 1:30 PM | 2024-09-18 | 6.15 | 6.00 | 6.15 | 0.10 | 1.65% | 2 | 272 | 0.00% |
| VIX241016P00022000 | 4/23/2024 6:31 PM | 2024-10-16 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 338 | 0.00% |
| VIX241120P00022000 | 4/26/2024 1:30 PM | 2024-11-20 | 5.85 | 5.20 | 6.35 | 0.00 | 0.00% | 1 | 129 | 0.00% |
| VIX241218P00022000 | 4/18/2024 5:11 PM | 2024-12-18 | 5.80 | 5.35 | 7.00 | 0.00 | 0.00% | 1 | 22 | 24.02% |
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%