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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00028000 | 4/26/2024 4:42 PM | 2024-05-01 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 33 | 103 | 50.00% |
| VIXW240508C00028000 | 4/26/2024 6:49 PM | 2024-05-08 | 0.08 | 0.00 | 0.00 | 0.02 | 33.33% | 12 | 116 | 50.00% |
| VIXW240515C00028000 | 4/24/2024 3:28 PM | 2024-05-15 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 145 | 50.00% |
| VIX240522C00028000 | 4/26/2024 8:05 PM | 2024-05-22 | 0.19 | 0.18 | 0.22 | -0.08 | -29.63% | 3,805 | 105,399 | 148.44% |
| VIX240618C00028000 | 4/26/2024 7:18 PM | 2024-06-18 | 0.41 | 0.33 | 0.51 | -0.06 | -12.77% | 21 | 21,509 | 124.22% |
| VIX240717C00028000 | 4/26/2024 1:44 PM | 2024-07-17 | 0.67 | 0.64 | 0.71 | -0.14 | -17.28% | 49 | 7,046 | 114.26% |
| VIX240821C00028000 | 4/26/2024 8:12 PM | 2024-08-21 | 0.90 | 0.89 | 0.96 | -0.15 | -14.29% | 3 | 5,364 | 105.86% |
| VIX240918C00028000 | 4/26/2024 7:49 PM | 2024-09-18 | 1.11 | 1.07 | 1.13 | -0.06 | -5.13% | 11 | 2,788 | 100.98% |
| VIX241016C00028000 | 4/25/2024 6:02 PM | 2024-10-16 | 1.74 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 628 | 25.00% |
| VIX241120C00028000 | 4/25/2024 6:02 PM | 2024-11-20 | 1.54 | 0.97 | 1.99 | 0.00 | 0.00% | 15 | 285 | 94.29% |
| VIX241218C00028000 | 4/26/2024 6:29 PM | 2024-12-18 | 1.53 | 1.00 | 2.29 | -0.08 | -4.97% | 103 | 292 | 92.38% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00028000 | 4/16/2024 6:09 PM | 2024-05-01 | 10.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VIX240522P00028000 | 4/26/2024 4:59 PM | 2024-05-22 | 12.80 | 12.55 | 12.85 | 0.25 | 1.99% | 2 | 41 | 0.00% |
| VIX240618P00028000 | 4/22/2024 6:44 PM | 2024-06-18 | 11.86 | 12.25 | 12.55 | 0.00 | 0.00% | 3 | 168 | 0.00% |
| VIX240717P00028000 | 4/18/2024 1:32 PM | 2024-07-17 | 11.05 | 11.80 | 12.15 | 0.00 | 0.00% | 1 | 138 | 0.00% |
| VIX240821P00028000 | 4/23/2024 2:19 PM | 2024-08-21 | 11.55 | 11.60 | 11.80 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| VIX240918P00028000 | 4/19/2024 7:51 PM | 2024-09-18 | 10.58 | 11.30 | 11.45 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| VIX241016P00028000 | 4/12/2024 2:14 PM | 2024-10-16 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 123 | 0.00% |
| VIX241120P00028000 | 4/16/2024 3:08 PM | 2024-11-20 | 10.18 | 10.05 | 11.60 | 0.00 | 0.00% | 17 | 1 | 0.00% |
| VIX241218P00028000 | 4/18/2024 5:21 PM | 2024-12-18 | 10.55 | 10.25 | 12.20 | 0.00 | 0.00% | - | 17 | 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%