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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00024000 | 4/26/2024 5:20 PM | 2024-05-01 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 7 | 5,980 | 50.00% |
| VIXW240508C00024000 | 4/26/2024 3:26 PM | 2024-05-08 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 10 | 266 | 50.00% |
| VIXW240515C00024000 | 4/26/2024 6:59 PM | 2024-05-15 | 0.21 | 0.00 | 0.00 | -0.15 | -41.67% | 7 | 53 | 50.00% |
| VIX240522C00024000 | 4/26/2024 6:59 PM | 2024-05-22 | 0.29 | 0.26 | 0.30 | -0.09 | -23.68% | 3,132 | 85,946 | 134.18% |
| VIX240618C00024000 | 4/26/2024 8:00 PM | 2024-06-18 | 0.58 | 0.48 | 0.67 | -0.15 | -20.55% | 1,026 | 23,726 | 114.55% |
| VIX240717C00024000 | 4/26/2024 6:34 PM | 2024-07-17 | 0.88 | 0.87 | 0.92 | -0.11 | -11.11% | 18 | 1,880 | 107.03% |
| VIX240821C00024000 | 4/18/2024 2:49 PM | 2024-08-21 | 1.66 | 1.17 | 1.23 | 0.00 | 0.00% | 11 | 682 | 100.29% |
| VIX240918C00024000 | 4/25/2024 7:08 PM | 2024-09-18 | 1.48 | 1.38 | 1.46 | 0.00 | 0.00% | 3 | 6,346 | 96.68% |
| VIX241016C00024000 | 4/19/2024 6:36 PM | 2024-10-16 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 427 | 12.50% |
| VIX241120C00024000 | 4/26/2024 1:30 PM | 2024-11-20 | 1.90 | 1.38 | 2.44 | -0.40 | -17.39% | 2 | 27 | 92.33% |
| VIX241218C00024000 | 4/23/2024 5:14 PM | 2024-12-18 | 2.19 | 1.41 | 2.76 | 0.00 | 0.00% | 6 | 9 | 90.48% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00024000 | 4/25/2024 1:44 PM | 2024-05-01 | 8.50 | 0.00 | 0.00 | 1.28 | 17.73% | 1 | 3 | 0.00% |
| VIXW240508P00024000 | 4/16/2024 3:18 PM | 2024-05-08 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VIXW240515P00024000 | 4/16/2024 3:18 PM | 2024-05-15 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| VIX240522P00024000 | 4/26/2024 8:11 PM | 2024-05-22 | 8.85 | 8.65 | 8.95 | 0.50 | 5.99% | 7 | 954 | 0.00% |
| VIX240618P00024000 | 4/24/2024 7:47 PM | 2024-06-18 | 8.45 | 8.40 | 8.75 | 0.00 | 0.00% | 5 | 251 | 0.00% |
| VIX240717P00024000 | 4/26/2024 1:44 PM | 2024-07-17 | 8.45 | 8.20 | 8.35 | 0.62 | 7.92% | 1 | 233 | 0.00% |
| VIX240821P00024000 | 4/19/2024 1:42 PM | 2024-08-21 | 7.34 | 8.00 | 8.10 | 0.00 | 0.00% | 3 | 106 | 0.00% |
| VIX240918P00024000 | 4/25/2024 7:57 PM | 2024-09-18 | 7.75 | 7.55 | 7.85 | 0.00 | 0.00% | 1 | 91 | 0.00% |
| VIX241016P00024000 | 4/24/2024 2:50 PM | 2024-10-16 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 343 | 0.00% |
| VIX241120P00024000 | 4/23/2024 5:28 PM | 2024-11-20 | 7.45 | 6.70 | 8.05 | 0.00 | 0.00% | 1 | 231 | 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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%