Cboe Indices • USD
CBOE Volatility Index (^VIX)
At close: 3:15 PM CDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIXW240508C00011000 | 4/17/2024 7:26 PM | 11 | 6.38 | 2.99 | 4.04 | 0.00 | 0.00% | 20 | 10 | 327.93% |
VIXW240508C00012000 | 5/3/2024 3:31 PM | 12 | 2.15 | 2.00 | 3.04 | -1.65 | -43.42% | 1 | 23 | 257.81% |
VIXW240508C00013000 | 5/3/2024 4:06 PM | 13 | 1.59 | 1.02 | 2.05 | -0.72 | -31.17% | 7 | 137 | 188.67% |
VIXW240508C00013500 | 5/3/2024 8:04 PM | 13.5 | 1.10 | 0.57 | 1.55 | -0.67 | -37.85% | 128 | 84 | 154.49% |
VIXW240508C00014000 | 5/3/2024 7:59 PM | 14 | 0.70 | 0.23 | 1.08 | -0.65 | -48.15% | 403 | 344 | 126.17% |
VIXW240508C00014500 | 5/3/2024 8:13 PM | 14.5 | 0.45 | 0.06 | 0.71 | -0.37 | -45.12% | 121 | 212 | 110.55% |
VIXW240508C00015000 | 5/3/2024 8:06 PM | 15 | 0.24 | 0.02 | 0.48 | -0.53 | -68.83% | 703 | 4,667 | 107.81% |
VIXW240508C00016000 | 5/3/2024 8:05 PM | 16 | 0.14 | 0.02 | 0.28 | -0.21 | -60.00% | 397 | 3,880 | 119.53% |
VIXW240508C00017000 | 5/3/2024 8:14 PM | 17 | 0.08 | 0.00 | 0.20 | -0.14 | -63.64% | 128 | 1,376 | 132.03% |
VIXW240508C00018000 | 5/3/2024 7:56 PM | 18 | 0.08 | 0.00 | 0.16 | -0.05 | -38.46% | 72 | 4,490 | 146.88% |
VIXW240508C00019000 | 5/3/2024 7:53 PM | 19 | 0.06 | 0.00 | 0.14 | -0.07 | -53.85% | 109 | 1,014 | 162.50% |
VIXW240508C00020000 | 5/3/2024 8:04 PM | 20 | 0.06 | 0.00 | 0.13 | -0.03 | -33.33% | 148 | 2,294 | 178.13% |
VIXW240508C00021000 | 5/3/2024 7:31 PM | 21 | 0.04 | 0.00 | 0.12 | -0.05 | -55.56% | 2 | 370 | 192.19% |
VIXW240508C00022000 | 5/3/2024 4:44 PM | 22 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 201 | 5,331 | 50.00% |
VIXW240508C00023000 | 5/3/2024 1:42 PM | 23 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 290 | 459 | 50.00% |
VIXW240508C00024000 | 5/3/2024 2:52 PM | 24 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 32 | 324 | 50.00% |
VIXW240508C00025000 | 5/3/2024 4:27 PM | 25 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 100 | 292 | 239.06% |
VIXW240508C00026000 | 5/2/2024 1:45 PM | 26 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 132 | 50.00% |
VIXW240508C00027000 | 4/30/2024 7:57 PM | 27 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 20 | 20 | 257.81% |
VIXW240508C00028000 | 5/2/2024 7:19 PM | 28 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 32 | 158 | 268.75% |
VIXW240508C00029000 | 5/1/2024 7:53 PM | 29 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 574 | 663 | 278.13% |
VIXW240508C00030000 | 5/2/2024 2:30 PM | 30 | 0.03 | 0.00 | 0.08 | 0.02 | 200.00% | 2 | 4,266 | 287.50% |
VIXW240508C00031000 | 4/30/2024 1:47 PM | 31 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 19 | 296.88% |
VIXW240508C00032000 | 4/22/2024 1:49 PM | 32 | 0.18 | 0.00 | 0.07 | 0.00 | 0.00% | 9 | 8 | 301.56% |
VIXW240508C00033000 | 4/18/2024 5:01 PM | 33 | 0.20 | 0.00 | 0.07 | 0.00 | 0.00% | 81 | 16 | 309.38% |
VIXW240508C00034000 | 4/18/2024 4:21 PM | 34 | 0.20 | 0.00 | 0.07 | 0.00 | 0.00% | - | 1 | 318.75% |
VIXW240508C00035000 | 4/29/2024 2:18 PM | 35 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 49 | 326.56% |
VIXW240508C00036000 | 4/19/2024 7:37 PM | 36 | 0.23 | 0.00 | 0.07 | 0.00 | 0.00% | 5 | 8 | 334.38% |
VIXW240508C00037000 | 5/1/2024 1:44 PM | 37 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 4 | 14 | 342.19% |
VIXW240508C00039000 | 4/15/2024 7:29 PM | 39 | 0.29 | 0.00 | 0.07 | 0.00 | 0.00% | - | 2 | 356.25% |
VIXW240508C00040000 | 5/3/2024 5:21 PM | 40 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 75 | 314 | 362.50% |
VIXW240508C00042500 | 4/22/2024 1:42 PM | 42.5 | 0.10 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 3 | 378.13% |
VIXW240508C00045000 | 4/18/2024 1:41 PM | 45 | 0.17 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 7 | 393.75% |
VIXW240508C00047500 | 4/17/2024 3:48 PM | 47.5 | 0.13 | 0.00 | 0.07 | 0.00 | 0.00% | - | 1 | 409.38% |
VIXW240508C00050000 | 5/1/2024 7:12 PM | 50 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 55 | 1,015 | 421.88% |
VIXW240508C00055000 | 4/23/2024 2:09 PM | 55 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 1 | 446.88% |
VIXW240508C00060000 | 4/18/2024 3:11 PM | 60 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 63 | 450.00% |
VIXW240508C00070000 | 4/22/2024 3:09 PM | 70 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | - | 6 | 506.25% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIXW240508P00010000 | 4/25/2024 1:57 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
VIXW240508P00011000 | 5/1/2024 4:19 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 13 | 50.00% |
VIXW240508P00012000 | 5/2/2024 7:56 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 86 | 25.00% |
VIXW240508P00012500 | 5/1/2024 6:51 PM | 12.5 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 204 | 53.52% |
VIXW240508P00013000 | 5/3/2024 7:57 PM | 13 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 153 | 325 | 37.50% |
VIXW240508P00013500 | 5/3/2024 7:52 PM | 13.5 | 0.05 | 0.00 | 0.14 | 0.02 | 66.67% | 311 | 203 | 19.53% |
VIXW240508P00014000 | 5/3/2024 8:07 PM | 14 | 0.23 | 0.00 | 0.32 | 0.17 | 283.33% | 150 | 2,330 | 0.00% |
VIXW240508P00014500 | 5/3/2024 8:14 PM | 14.5 | 0.25 | 0.07 | 0.66 | 0.05 | 25.00% | 180 | 351 | 0.00% |
VIXW240508P00015000 | 5/3/2024 7:46 PM | 15 | 0.80 | 0.34 | 0.99 | 0.46 | 135.29% | 117 | 295 | 0.00% |
VIXW240508P00016000 | 5/3/2024 7:39 PM | 16 | 1.69 | 1.15 | 2.09 | 0.64 | 60.95% | 109 | 1,894 | 0.00% |
VIXW240508P00017000 | 5/3/2024 7:56 PM | 17 | 2.56 | 2.08 | 3.07 | 0.56 | 28.00% | 50 | 195 | 0.00% |
VIXW240508P00018000 | 5/3/2024 1:30 PM | 18 | 3.46 | 3.05 | 4.06 | 1.13 | 48.50% | 2 | 29 | 0.00% |
VIXW240508P00019000 | 5/3/2024 1:30 PM | 19 | 4.50 | 4.03 | 5.05 | 0.80 | 21.62% | 11 | 20 | 0.00% |
VIXW240508P00020000 | 5/3/2024 6:42 PM | 20 | 5.45 | 5.01 | 6.04 | 0.75 | 15.96% | 2 | 4 | 0.00% |
VIXW240508P00021000 | 4/26/2024 3:07 PM | 21 | 5.55 | 6.00 | 7.03 | 0.00 | 0.00% | 2 | 13 | 0.00% |
VIXW240508P00022000 | 5/1/2024 7:29 PM | 22 | 7.00 | 7.00 | 8.03 | 0.00 | 0.00% | 2 | 2 | 0.00% |
VIXW240508P00023000 | 4/30/2024 5:26 PM | 23 | 8.60 | 7.99 | 9.02 | 1.02 | 13.46% | 1 | 11 | 0.00% |
VIXW240508P00024000 | 5/1/2024 2:04 PM | 24 | 8.15 | 8.98 | 10.02 | 0.00 | 0.00% | 2 | 3 | 0.00% |
VIXW240508P00025000 | 4/19/2024 2:39 PM | 25 | 7.78 | 9.98 | 11.01 | 0.00 | 0.00% | 4 | 4 | 0.00% |
VIXW240508P00026000 | 4/19/2024 4:36 PM | 26 | 8.49 | 10.97 | 12.01 | 0.00 | 0.00% | 4 | 4 | 0.00% |
VIXW240508P00035000 | 4/24/2024 1:35 PM | 35 | 19.25 | 19.95 | 21.00 | 0.00 | 0.00% | - | 1 | 0.00% |
VIXW240508P00080000 | 4/15/2024 1:45 PM | 80 | 63.32 | 64.93 | 65.98 | 0.00 | 0.00% | - | 1 | 0.00% |
VIXW240508P00090000 | 4/15/2024 1:43 PM | 90 | 73.23 | 74.92 | 75.97 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
^GSPC S&P 500
5,127.79
+1.26%
^DJI Dow Jones Industrial Average
38,675.68
+1.18%
^IXIC NASDAQ Composite
16,156.33
+1.99%
^NYA NYSE COMPOSITE (DJ)
17,797.89
+0.56%
^XAX NYSE AMEX COMPOSITE INDEX
4,793.28
+0.01%
^BUK100P Cboe UK 100
819.94
+0.46%
^RUT Russell 2000
2,035.72
+0.97%
^FTSE FTSE 100
8,213.49
+0.51%
^GDAXI DAX PERFORMANCE-INDEX
18,001.60
+0.59%
^FCHI CAC 40
7,957.57
+0.54%
^STOXX50E ESTX 50 PR.EUR
4,921.48
+0.63%
^N100 Euronext 100 Index
1,504.86
+0.53%
^BFX BEL 20
3,913.37
+0.52%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,236.07
-0.10%
^HSI HANG SENG INDEX
18,475.92
+1.48%
000001.SS SSE Composite Index
3,104.82
-0.26%
399001.SZ Shenzhen Index
9,587.12
-0.90%
^STI STI Index
3,292.93
-0.12%
^AXJO S&P/ASX 200
7,629.00
+0.55%
^AORD ALL ORDINARIES
7,897.50
+0.61%
^BSESN S&P BSE SENSEX
73,878.15
-0.98%
^JKSE IDX COMPOSITE
7,134.72
+0.24%
^KLSE FTSE Bursa Malaysia KLCI
1,589.59
+0.59%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,938.08
+0.54%
^KS11 KOSPI Composite Index
2,676.63
-0.26%
^TWII TSEC weighted index
20,330.32
+0.53%
^GSPTSE S&P/TSX Composite index
21,947.41
+0.57%
^BVSP IBOVESPA
128,508.67
+1.09%
^MXX IPC MEXICO
57,135.26
+0.81%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.15
+0.35%
^CASE30 EGX 30 Price Return Index
26,113.70
+3.34%
^JN0U.JO Top 40 USD Net TRI Index
4,084.75
+1.13%