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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00035000 | 4/26/2024 2:46 PM | 2024-05-01 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 137 | 100.00% |
| VIXW240508C00035000 | 4/22/2024 4:22 PM | 2024-05-08 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 1 | 48 | 50.00% |
| VIXW240515C00035000 | 4/23/2024 5:29 PM | 2024-05-15 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 131 | 50.00% |
| VIX240522C00035000 | 4/26/2024 4:54 PM | 2024-05-22 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 4,046 | 270,788 | 171.09% |
| VIX240618C00035000 | 4/26/2024 7:16 PM | 2024-06-18 | 0.28 | 0.22 | 0.37 | -0.05 | -15.15% | 9,920 | 221,823 | 142.19% |
| VIX240717C00035000 | 4/25/2024 5:22 PM | 2024-07-17 | 0.45 | 0.43 | 0.47 | -0.05 | -10.00% | 9 | 9,665 | 125.39% |
| VIX240821C00035000 | 4/26/2024 7:29 PM | 2024-08-21 | 0.61 | 0.60 | 0.76 | -0.08 | -11.59% | 11 | 14,409 | 116.50% |
| VIX240918C00035000 | 4/26/2024 2:28 PM | 2024-09-18 | 0.74 | 0.73 | 0.81 | -0.09 | -10.84% | 1 | 3,457 | 108.30% |
| VIX241016C00035000 | 4/25/2024 7:08 PM | 2024-10-16 | 1.18 | 0.00 | 0.00 | -0.04 | -3.28% | 1 | 1,552 | 25.00% |
| VIX241120C00035000 | 4/19/2024 4:31 PM | 2024-11-20 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 148 | 25.00% |
| VIX241218C00035000 | 4/15/2024 5:51 PM | 2024-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00035000 | 4/26/2024 6:47 PM | 2024-05-22 | 19.70 | 19.45 | 19.75 | 1.35 | 7.36% | 10 | 397 | 0.00% |
| VIX240618P00035000 | 4/22/2024 2:53 PM | 2024-06-18 | 18.20 | 19.05 | 19.35 | 0.00 | 0.00% | 80 | 1,030 | 0.00% |
| VIX240717P00035000 | 4/12/2024 2:36 PM | 2024-07-17 | 17.14 | 18.45 | 18.80 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| VIX240821P00035000 | 4/23/2024 2:57 PM | 2024-08-21 | 18.10 | 18.05 | 18.50 | 0.00 | 0.00% | 141 | 152 | 0.00% |
| VIX240918P00035000 | 2/13/2024 2:50 PM | 2024-09-18 | 17.30 | 16.60 | 17.30 | 0.00 | 0.00% | - | 10 | 0.00% |
| VIX241016P00035000 | 3/15/2024 3:36 PM | 2024-10-16 | 14.87 | 14.20 | 15.20 | 0.00 | 0.00% | - | 10 | 0.00% |
| VIX241120P00035000 | 4/12/2024 4:40 PM | 2024-11-20 | 16.24 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 372 | 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
24,956.70
-6.80%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%