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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00026000 | 4/26/2024 5:54 PM | 2024-05-01 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 151 | 50.00% |
| VIXW240508C00026000 | 4/19/2024 6:26 PM | 2024-05-08 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 39 | 50.00% |
| VIXW240515C00026000 | 4/25/2024 8:06 PM | 2024-05-15 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 64 | 50.00% |
| VIX240522C00026000 | 4/26/2024 7:56 PM | 2024-05-22 | 0.24 | 0.21 | 0.25 | -0.08 | -25.00% | 87 | 43,848 | 142.58% |
| VIX240618C00026000 | 4/26/2024 4:07 PM | 2024-06-18 | 0.53 | 0.40 | 0.58 | -0.09 | -14.52% | 60 | 31,441 | 120.51% |
| VIX240717C00026000 | 4/26/2024 5:41 PM | 2024-07-17 | 0.78 | 0.75 | 0.79 | -0.10 | -11.36% | 5 | 661 | 111.13% |
| VIX240821C00026000 | 4/17/2024 1:40 PM | 2024-08-21 | 1.47 | 1.02 | 1.09 | 0.00 | 0.00% | 7 | 113 | 103.71% |
| VIX240918C00026000 | 4/23/2024 3:25 PM | 2024-09-18 | 1.34 | 1.22 | 1.41 | 0.00 | 0.00% | 9 | 82 | 101.32% |
| VIX241016C00026000 | 4/22/2024 4:45 PM | 2024-10-16 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 691 | 25.00% |
| VIX241120C00026000 | 4/11/2024 2:20 PM | 2024-11-20 | 2.23 | 1.16 | 2.19 | 0.00 | 0.00% | 1 | 24 | 93.46% |
| VIX241218C00026000 | 4/26/2024 3:15 PM | 2024-12-18 | 1.78 | 1.19 | 2.50 | -0.17 | -8.72% | 5 | 15 | 91.55% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00026000 | 4/19/2024 4:36 PM | 2024-05-08 | 8.49 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| VIX240522P00026000 | 4/26/2024 3:08 PM | 2024-05-22 | 10.65 | 10.60 | 10.90 | 0.15 | 1.43% | 1 | 302 | 0.00% |
| VIX240618P00026000 | 4/19/2024 6:28 PM | 2024-06-18 | 8.98 | 10.30 | 10.65 | 0.00 | 0.00% | 1 | 115 | 0.00% |
| VIX240717P00026000 | 4/25/2024 1:30 PM | 2024-07-17 | 9.62 | 10.05 | 10.25 | 0.00 | 0.00% | 6 | 112 | 0.00% |
| VIX240821P00026000 | 4/25/2024 3:39 PM | 2024-08-21 | 9.65 | 9.75 | 9.95 | 0.00 | 0.00% | 2 | 43 | 0.00% |
| VIX240918P00026000 | 4/12/2024 1:59 PM | 2024-09-18 | 8.75 | 9.50 | 9.85 | 0.00 | 0.00% | 10 | 55 | 0.00% |
| VIX241016P00026000 | 4/23/2024 7:58 PM | 2024-10-16 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 202 | 0.00% |
| VIX241120P00026000 | 4/12/2024 4:35 PM | 2024-11-20 | 8.45 | 8.35 | 9.80 | 0.00 | 0.00% | 20 | 20 | 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
25,505.80
-4.75%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%