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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00027000 | 4/26/2024 6:23 PM | 2024-05-01 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 30 | 138 | 50.00% |
| VIXW240508C00027000 | 4/24/2024 1:57 PM | 2024-05-08 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 40 | 50.00% |
| VIXW240515C00027000 | 4/25/2024 4:53 PM | 2024-05-15 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 140 | 50.00% |
| VIX240522C00027000 | 4/26/2024 8:02 PM | 2024-05-22 | 0.21 | 0.19 | 0.23 | -0.05 | -19.23% | 1,053 | 37,818 | 143.75% |
| VIX240618C00027000 | 4/26/2024 6:12 PM | 2024-06-18 | 0.45 | 0.36 | 0.55 | -0.13 | -22.41% | 135 | 13,502 | 121.97% |
| VIX240717C00027000 | 4/26/2024 7:59 PM | 2024-07-17 | 0.73 | 0.70 | 0.74 | -0.03 | -3.95% | 64 | 40,497 | 112.40% |
| VIX240821C00027000 | 4/26/2024 7:02 PM | 2024-08-21 | 0.97 | 0.95 | 1.02 | -0.16 | -14.16% | 6 | 175 | 104.49% |
| VIX240918C00027000 | 4/22/2024 5:12 PM | 2024-09-18 | 1.41 | 1.14 | 1.20 | 0.00 | 0.00% | 11 | 1,809 | 99.95% |
| VIX241016C00027000 | 4/23/2024 3:27 PM | 2024-10-16 | 1.94 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 549 | 25.00% |
| VIX241120C00027000 | 4/22/2024 2:22 PM | 2024-11-20 | 1.85 | 1.06 | 2.08 | 0.00 | 0.00% | 2 | 321 | 93.70% |
| VIX241218C00027000 | 4/26/2024 2:52 PM | 2024-12-18 | 1.60 | 1.09 | 2.39 | -0.48 | -23.08% | 2 | 121 | 91.85% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00027000 | 4/26/2024 2:21 PM | 2024-05-22 | 11.80 | 11.55 | 11.90 | 0.30 | 2.61% | 8 | 156 | 0.00% |
| VIX240618P00027000 | 4/17/2024 1:35 PM | 2024-06-18 | 10.30 | 11.25 | 11.60 | 0.00 | 0.00% | 1 | 80 | 0.00% |
| VIX240717P00027000 | 4/24/2024 1:54 PM | 2024-07-17 | 10.90 | 10.85 | 11.20 | 0.00 | 0.00% | 1 | 175 | 0.00% |
| VIX240821P00027000 | 4/19/2024 1:36 PM | 2024-08-21 | 9.95 | 10.55 | 10.85 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| VIX240918P00027000 | 4/4/2024 7:00 PM | 2024-09-18 | 9.90 | 10.40 | 10.75 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| VIX241016P00027000 | 4/23/2024 2:03 PM | 2024-10-16 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 34 | 0.00% |
| VIX241120P00027000 | 4/4/2024 4:21 PM | 2024-11-20 | 9.70 | 9.20 | 10.70 | 0.00 | 0.00% | 1 | 1 | 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%