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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00025000 | 4/26/2024 7:10 PM | 2024-05-01 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 5 | 2,056 | 50.00% |
| VIXW240508C00025000 | 4/26/2024 5:31 PM | 2024-05-08 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 20 | 234 | 50.00% |
| VIXW240515C00025000 | 4/26/2024 7:52 PM | 2024-05-15 | 0.16 | 0.00 | 0.00 | -0.11 | -40.74% | 45 | 484 | 50.00% |
| VIX240522C00025000 | 4/26/2024 8:00 PM | 2024-05-22 | 0.25 | 0.23 | 0.28 | -0.07 | -21.87% | 15,479 | 236,730 | 136.13% |
| VIX240618C00025000 | 4/26/2024 7:43 PM | 2024-06-18 | 0.53 | 0.44 | 0.63 | -0.07 | -11.67% | 9,687 | 114,635 | 116.80% |
| VIX240717C00025000 | 4/26/2024 7:25 PM | 2024-07-17 | 0.83 | 0.81 | 0.85 | -0.06 | -6.74% | 36 | 60,550 | 108.50% |
| VIX240821C00025000 | 4/26/2024 7:02 PM | 2024-08-21 | 1.11 | 1.09 | 1.16 | -0.05 | -4.31% | 136 | 28,854 | 101.66% |
| VIX240918C00025000 | 4/25/2024 5:17 PM | 2024-09-18 | 1.41 | 1.30 | 1.36 | 0.00 | 0.00% | 11 | 7,777 | 97.66% |
| VIX241016C00025000 | 4/26/2024 5:02 PM | 2024-10-16 | 2.01 | 0.00 | 0.00 | -0.15 | -6.94% | 10 | 8,421 | 12.50% |
| VIX241120C00025000 | 4/26/2024 7:24 PM | 2024-11-20 | 1.80 | 1.26 | 2.31 | 0.00 | 0.00% | 2 | 236 | 92.63% |
| VIX241218C00025000 | 4/26/2024 7:24 PM | 2024-12-18 | 2.00 | 1.30 | 2.62 | -0.08 | -3.85% | 21 | 6,875 | 90.82% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00025000 | 4/19/2024 2:39 PM | 2024-05-08 | 7.78 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| VIX240522P00025000 | 4/26/2024 3:26 PM | 2024-05-22 | 9.67 | 9.60 | 9.95 | 0.17 | 1.79% | 2 | 3,029 | 0.00% |
| VIX240618P00025000 | 4/26/2024 1:55 PM | 2024-06-18 | 9.67 | 9.35 | 9.65 | 0.51 | 5.57% | 150 | 926 | 0.00% |
| VIX240717P00025000 | 4/24/2024 7:48 PM | 2024-07-17 | 9.05 | 9.00 | 9.30 | 0.00 | 0.00% | 31 | 243 | 0.00% |
| VIX240821P00025000 | 4/24/2024 7:57 PM | 2024-08-21 | 8.90 | 8.85 | 9.05 | 0.00 | 0.00% | 1 | 256 | 0.00% |
| VIX240918P00025000 | 4/24/2024 8:05 PM | 2024-09-18 | 8.65 | 8.60 | 8.95 | 0.00 | 0.00% | 5 | 166 | 0.00% |
| VIX241016P00025000 | 4/23/2024 6:05 PM | 2024-10-16 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 643 | 0.00% |
| VIX241120P00025000 | 4/17/2024 1:49 PM | 2024-11-20 | 7.85 | 7.50 | 8.95 | 0.00 | 0.00% | 1 | 79 | 0.00% |
| VIX241218P00025000 | 4/19/2024 2:15 PM | 2024-12-18 | 8.10 | 7.75 | 9.55 | 0.00 | 0.00% | 40 | 59 | 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%