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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00030000 | 4/26/2024 2:57 PM | 2024-05-01 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 25 | 1,350 | 50.00% |
| VIXW240508C00030000 | 4/26/2024 6:49 PM | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.02 | 40.00% | 22 | 690 | 50.00% |
| VIXW240515C00030000 | 4/26/2024 7:10 PM | 2024-05-15 | 0.11 | 0.00 | 0.00 | -0.02 | -15.38% | 21 | 411 | 50.00% |
| VIX240522C00030000 | 4/26/2024 8:14 PM | 2024-05-22 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 12,455 | 141,132 | 158.20% |
| VIX240618C00030000 | 4/26/2024 7:35 PM | 2024-06-18 | 0.38 | 0.29 | 0.46 | -0.07 | -15.56% | 301 | 106,177 | 130.66% |
| VIX240717C00030000 | 4/26/2024 7:09 PM | 2024-07-17 | 0.60 | 0.57 | 0.69 | -0.02 | -3.23% | 46 | 48,407 | 120.22% |
| VIX240821C00030000 | 4/26/2024 2:38 PM | 2024-08-21 | 0.83 | 0.79 | 0.85 | -0.01 | -1.19% | 5 | 15,794 | 108.74% |
| VIX240918C00030000 | 4/26/2024 8:10 PM | 2024-09-18 | 0.97 | 0.95 | 1.01 | -0.08 | -7.62% | 5 | 16,154 | 103.32% |
| VIX241016C00030000 | 4/26/2024 4:55 PM | 2024-10-16 | 1.43 | 0.00 | 0.00 | -0.19 | -11.73% | 4 | 5,693 | 25.00% |
| VIX241120C00030000 | 4/26/2024 6:21 PM | 2024-11-20 | 1.29 | 0.81 | 1.82 | -0.18 | -12.24% | 16 | 7,128 | 95.51% |
| VIX241218C00030000 | 4/25/2024 7:05 PM | 2024-12-18 | 1.50 | 0.84 | 2.11 | 0.00 | 0.00% | 22 | 250 | 93.55% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00030000 | 4/15/2024 5:54 PM | 2024-05-15 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 14 | 0.00% |
| VIX240522P00030000 | 4/26/2024 6:27 PM | 2024-05-22 | 14.75 | 14.50 | 14.80 | 0.49 | 3.44% | 8 | 556 | 0.00% |
| VIX240618P00030000 | 4/25/2024 1:58 PM | 2024-06-18 | 13.55 | 14.15 | 14.50 | 0.00 | 0.00% | 100 | 1,047 | 0.00% |
| VIX240717P00030000 | 4/23/2024 7:27 PM | 2024-07-17 | 13.72 | 13.70 | 14.05 | 0.00 | 0.00% | 5 | 163 | 0.00% |
| VIX240821P00030000 | 4/24/2024 7:58 PM | 2024-08-21 | 13.50 | 13.35 | 13.65 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| VIX240918P00030000 | 4/18/2024 2:01 PM | 2024-09-18 | 12.45 | 13.15 | 13.50 | 0.00 | 0.00% | 1 | 110 | 0.00% |
| VIX241016P00030000 | 4/19/2024 1:51 PM | 2024-10-16 | 10.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| VIX241120P00030000 | 4/23/2024 2:37 PM | 2024-11-20 | 12.71 | 11.80 | 13.40 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| VIX241218P00030000 | 4/23/2024 2:37 PM | 2024-12-18 | 12.97 | 12.00 | 14.00 | 0.00 | 0.00% | 1 | 227 | 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
25,204.10
-5.87%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%