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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00031000 | 4/15/2024 5:30 PM | 2024-05-08 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 16 | 50.00% |
| VIXW240515C00031000 | 4/23/2024 3:08 PM | 2024-05-15 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 50.00% |
| VIX240522C00031000 | 4/26/2024 2:46 PM | 2024-05-22 | 0.19 | 0.14 | 0.17 | -0.04 | -17.39% | 28 | 12,565 | 157.42% |
| VIX240618C00031000 | 4/26/2024 6:55 PM | 2024-06-18 | 0.35 | 0.27 | 0.44 | -0.14 | -28.57% | 2 | 15,984 | 131.84% |
| VIX240717C00031000 | 4/26/2024 7:44 PM | 2024-07-17 | 0.56 | 0.54 | 0.58 | -0.10 | -15.15% | 55 | 884 | 119.04% |
| VIX240821C00031000 | 4/26/2024 7:59 PM | 2024-08-21 | 0.77 | 0.74 | 0.81 | -0.10 | -11.49% | 16 | 5,981 | 109.47% |
| VIX240918C00031000 | 4/24/2024 5:13 PM | 2024-09-18 | 0.95 | 0.90 | 0.98 | 0.00 | 0.00% | 31 | 126 | 104.40% |
| VIX241016C00031000 | 4/26/2024 2:19 PM | 2024-10-16 | 1.41 | 0.00 | 0.00 | -0.19 | -11.88% | 10 | 1,624 | 25.00% |
| VIX241120C00031000 | 4/23/2024 3:27 PM | 2024-11-20 | 1.43 | 0.74 | 1.75 | 0.00 | 0.00% | 29 | 50 | 95.80% |
| VIX241218C00031000 | 4/19/2024 3:51 AM | 2024-12-18 | 1.78 | 0.76 | 2.03 | 0.00 | 0.00% | 25 | 63 | 93.65% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00031000 | 4/3/2024 1:30 PM | 2024-05-01 | 15.28 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 210 | 0.00% |
| VIX240522P00031000 | 4/23/2024 5:15 PM | 2024-05-22 | 15.10 | 15.50 | 15.80 | 0.00 | 0.00% | 32 | 269 | 0.00% |
| VIX240618P00031000 | 4/23/2024 3:58 PM | 2024-06-18 | 14.85 | 15.15 | 15.45 | 0.00 | 0.00% | 312 | 314 | 0.00% |
| VIX240717P00031000 | 4/12/2024 7:40 PM | 2024-07-17 | 13.69 | 14.65 | 15.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| VIX240821P00031000 | 4/17/2024 3:54 PM | 2024-08-21 | 13.38 | 14.45 | 14.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| VIX241016P00031000 | 4/11/2024 6:12 PM | 2024-10-16 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| VIX241120P00031000 | 4/11/2024 6:12 PM | 2024-11-20 | 12.91 | 12.70 | 14.30 | 0.00 | 0.00% | 1 | 7 | 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%