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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00040000 | 4/26/2024 1:34 PM | 2024-05-01 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 45 | 430 | 50.00% |
| VIXW240508C00040000 | 4/24/2024 1:30 PM | 2024-05-08 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 154 | 50.00% |
| VIXW240515C00040000 | 4/18/2024 4:49 PM | 2024-05-15 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 11 | 117 | 50.00% |
| VIX240522C00040000 | 4/26/2024 7:14 PM | 2024-05-22 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 155 | 165,721 | 178.91% |
| VIX240618C00040000 | 4/26/2024 7:47 PM | 2024-06-18 | 0.24 | 0.18 | 0.30 | -0.04 | -14.29% | 676 | 88,376 | 149.80% |
| VIX240717C00040000 | 4/26/2024 6:34 PM | 2024-07-17 | 0.36 | 0.33 | 0.38 | -0.07 | -16.28% | 640 | 36,099 | 130.47% |
| VIX240821C00040000 | 4/26/2024 2:27 PM | 2024-08-21 | 0.50 | 0.47 | 0.62 | -0.08 | -13.79% | 38 | 57,069 | 120.51% |
| VIX240918C00040000 | 4/26/2024 1:50 PM | 2024-09-18 | 0.60 | 0.57 | 0.63 | -0.04 | -6.25% | 5 | 56,179 | 110.84% |
| VIX241016C00040000 | 4/26/2024 6:02 PM | 2024-10-16 | 0.94 | 0.00 | 0.00 | -0.03 | -3.09% | 11 | 1,197 | 25.00% |
| VIX241120C00040000 | 4/26/2024 6:08 PM | 2024-11-20 | 0.85 | 0.00 | 0.00 | 0.05 | 6.25% | 20 | 18,944 | 25.00% |
| VIX241218C00040000 | 4/25/2024 3:50 PM | 2024-12-18 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00040000 | 4/24/2024 4:12 PM | 2024-05-15 | 23.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 14 | 0.00% |
| VIX240522P00040000 | 4/26/2024 4:57 PM | 2024-05-22 | 24.62 | 24.40 | 24.70 | 1.32 | 5.67% | 4 | 755 | 0.00% |
| VIX240618P00040000 | 4/26/2024 4:38 PM | 2024-06-18 | 24.17 | 23.95 | 24.25 | 0.37 | 1.55% | 4 | 44 | 0.00% |
| VIX240717P00040000 | 4/26/2024 5:13 PM | 2024-07-17 | 23.60 | 23.30 | 23.65 | 0.10 | 0.43% | 4 | 27 | 0.00% |
| VIX240821P00040000 | 4/26/2024 4:42 PM | 2024-08-21 | 23.18 | 22.80 | 23.30 | 1.68 | 7.81% | 4 | 41 | 0.00% |
| VIX240918P00040000 | 4/26/2024 4:42 PM | 2024-09-18 | 22.70 | 22.35 | 22.90 | 0.60 | 2.71% | 4 | 32 | 0.00% |
| VIX241016P00040000 | 4/26/2024 4:59 PM | 2024-10-16 | 20.55 | 0.00 | 0.00 | 1.13 | 5.82% | 4 | 25 | 0.00% |
| VIX241120P00040000 | 4/12/2024 4:40 PM | 2024-11-20 | 20.77 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 30 | 0.00% |
| VIX241218P00040000 | 3/28/2024 2:36 PM | 2024-12-18 | 21.55 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 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%