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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00023000 | 4/26/2024 6:56 PM | 2024-05-01 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 166 | 633 | 50.00% |
| VIXW240508C00023000 | 4/25/2024 8:03 PM | 2024-05-08 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 448 | 50.00% |
| VIXW240515C00023000 | 4/26/2024 5:43 PM | 2024-05-15 | 0.23 | 0.00 | 0.00 | -0.05 | -17.86% | 1 | 114 | 50.00% |
| VIX240522C00023000 | 4/26/2024 7:37 PM | 2024-05-22 | 0.30 | 0.30 | 0.34 | -0.12 | -28.57% | 36 | 74,286 | 130.47% |
| VIX240618C00023000 | 4/26/2024 7:49 PM | 2024-06-18 | 0.62 | 0.54 | 0.73 | -0.20 | -24.39% | 7,508 | 40,429 | 111.82% |
| VIX240717C00023000 | 4/26/2024 6:23 PM | 2024-07-17 | 0.96 | 0.95 | 1.00 | -0.10 | -9.43% | 39 | 4,443 | 104.98% |
| VIX240821C00023000 | 4/26/2024 3:20 PM | 2024-08-21 | 1.27 | 1.26 | 1.32 | -0.17 | -11.81% | 180 | 246 | 98.58% |
| VIX240918C00023000 | 4/24/2024 6:58 PM | 2024-09-18 | 1.60 | 1.50 | 1.57 | 0.00 | 0.00% | 3 | 5,471 | 95.65% |
| VIX241016C00023000 | 4/25/2024 3:07 PM | 2024-10-16 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 79 | 12.50% |
| VIX241120C00023000 | 4/22/2024 5:54 PM | 2024-11-20 | 2.30 | 1.51 | 2.59 | 0.00 | 0.00% | 3 | 20 | 91.85% |
| VIX241218C00023000 | 4/25/2024 3:07 PM | 2024-12-18 | 2.36 | 1.53 | 2.91 | 0.00 | 0.00% | 1 | 5 | 89.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00023000 | 4/23/2024 6:27 PM | 2024-05-01 | 6.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| VIXW240508P00023000 | 4/26/2024 7:10 PM | 2024-05-08 | 7.62 | 0.00 | 0.00 | 1.26 | 19.81% | 1 | 10 | 0.00% |
| VIX240522P00023000 | 4/26/2024 8:11 PM | 2024-05-22 | 7.86 | 7.65 | 8.00 | 1.03 | 15.08% | 20 | 898 | 79.69% |
| VIX240618P00023000 | 4/26/2024 6:51 PM | 2024-06-18 | 7.76 | 7.50 | 7.80 | 0.61 | 8.53% | 63 | 395 | 0.00% |
| VIX240717P00023000 | 4/26/2024 4:41 PM | 2024-07-17 | 7.40 | 7.30 | 7.40 | 0.30 | 4.23% | 7 | 532 | 0.00% |
| VIX240821P00023000 | 4/26/2024 4:36 PM | 2024-08-21 | 7.24 | 7.10 | 7.25 | 0.14 | 1.97% | 6 | 287 | 0.00% |
| VIX240918P00023000 | 4/23/2024 6:34 PM | 2024-09-18 | 6.90 | 6.85 | 7.15 | 0.00 | 0.00% | 10 | 169 | 0.00% |
| VIX241016P00023000 | 4/26/2024 7:43 PM | 2024-10-16 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 1,863 | 0.00% |
| VIX241120P00023000 | 4/24/2024 8:07 PM | 2024-11-20 | 6.65 | 5.85 | 7.20 | 0.05 | 0.76% | 2 | 26 | 0.00% |
| VIX241218P00023000 | 4/19/2024 3:19 PM | 2024-12-18 | 6.40 | 6.40 | 7.85 | 0.00 | 0.00% | 1 | 25 | 0.00% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%