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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00029000 | 4/26/2024 5:24 PM | 2024-05-01 | 0.02 | 0.00 | 0.00 | -0.10 | -83.33% | 5 | 130 | 50.00% |
| VIXW240508C00029000 | 4/25/2024 8:14 PM | 2024-05-08 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 81 | 50.00% |
| VIXW240515C00029000 | 4/26/2024 1:32 PM | 2024-05-15 | 0.16 | 0.00 | 0.00 | -0.22 | -57.89% | 10 | 12 | 50.00% |
| VIX240522C00029000 | 4/26/2024 4:37 PM | 2024-05-22 | 0.20 | 0.16 | 0.20 | -0.13 | -39.39% | 38 | 35,828 | 154.30% |
| VIX240618C00029000 | 4/26/2024 6:48 PM | 2024-06-18 | 0.41 | 0.31 | 0.48 | -0.09 | -18.00% | 8 | 6,110 | 127.93% |
| VIX240717C00029000 | 4/26/2024 6:48 PM | 2024-07-17 | 0.60 | 0.61 | 0.65 | -0.10 | -14.29% | 11 | 8,529 | 116.50% |
| VIX240821C00029000 | 4/23/2024 4:13 PM | 2024-08-21 | 1.00 | 0.84 | 0.90 | 0.00 | 0.00% | 1 | 559 | 107.52% |
| VIX240918C00029000 | 4/26/2024 4:40 PM | 2024-09-18 | 1.01 | 1.01 | 1.09 | -0.09 | -8.18% | 2 | 3,419 | 102.78% |
| VIX241016C00029000 | 4/23/2024 7:13 PM | 2024-10-16 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 192 | 25.00% |
| VIX241120C00029000 | 4/19/2024 7:57 PM | 2024-11-20 | 1.85 | 0.89 | 1.90 | 0.00 | 0.00% | 11 | 170 | 95.02% |
| VIX241218C00029000 | 4/24/2024 5:54 PM | 2024-12-18 | 1.63 | 0.92 | 2.20 | 0.00 | 0.00% | 30 | 56 | 93.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00029000 | 4/15/2024 6:13 PM | 2024-05-01 | 11.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| VIX240522P00029000 | 4/25/2024 4:52 PM | 2024-05-22 | 13.05 | 13.50 | 13.85 | 0.00 | 0.00% | 16 | 345 | 0.00% |
| VIX240618P00029000 | 1/31/2024 4:58 PM | 2024-06-18 | 12.70 | 13.15 | 13.35 | 0.00 | 0.00% | 2 | 19 | 0.00% |
| VIX240717P00029000 | 4/23/2024 1:54 PM | 2024-07-17 | 12.65 | 12.75 | 13.10 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| VIX240821P00029000 | 4/19/2024 6:55 PM | 2024-08-21 | 11.60 | 12.40 | 12.70 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| VIX240918P00029000 | 4/15/2024 7:53 PM | 2024-09-18 | 11.24 | 12.05 | 12.35 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| VIX241016P00029000 | 4/2/2024 1:36 PM | 2024-10-16 | 9.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%