Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240510C00150000 | 2024-05-02 3:36PM EDT | 150.00 | 28.35 | 32.80 | 36.20 | 0.00 | - | - | 5 | 120.61% |
| CBOE240510C00165000 | 2024-05-03 2:49PM EDT | 165.00 | 13.26 | 17.90 | 21.20 | 0.00 | - | 1 | 1 | 75.10% |
| CBOE240510C00175000 | 2024-05-06 1:07PM EDT | 175.00 | 7.57 | 7.90 | 11.30 | 0.00 | - | 11 | 11 | 75.73% |
| CBOE240510C00177500 | 2024-05-06 1:07PM EDT | 177.50 | 7.00 | 6.00 | 8.00 | +1.78 | +34.10% | 6 | 32 | 51.54% |
| CBOE240510C00180000 | 2024-05-06 3:13PM EDT | 180.00 | 4.28 | 4.70 | 6.00 | +1.75 | +69.17% | 1 | 118 | 47.78% |
| CBOE240510C00182500 | 2024-05-07 9:57AM EDT | 182.50 | 1.97 | 2.65 | 3.20 | +0.77 | +64.17% | 1 | 58 | 30.74% |
| CBOE240510C00185000 | 2024-05-07 11:30AM EDT | 185.00 | 1.20 | 1.15 | 1.55 | +0.30 | +33.33% | 4 | 54 | 25.90% |
| CBOE240510C00187500 | 2024-05-07 10:05AM EDT | 187.50 | 0.15 | 0.25 | 0.55 | -0.15 | -50.00% | 1 | 7 | 22.80% |
| CBOE240510C00190000 | 2024-05-07 11:35AM EDT | 190.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 11 | 23.15% |
| CBOE240510C00195000 | 2024-05-02 3:34PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 51.76% |
| CBOE240510C00197500 | 2024-04-22 3:32PM EDT | 197.50 | 0.22 | 0.00 | 1.60 | 0.00 | - | - | 1 | 60.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240510P00150000 | 2024-04-19 11:00AM EDT | 150.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 5 | 9 | 136.04% |
| CBOE240510P00155000 | 2024-05-06 9:31AM EDT | 155.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 66.41% |
| CBOE240510P00157500 | 2024-04-25 9:33AM EDT | 157.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 5 | 60.55% |
| CBOE240510P00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 55.08% |
| CBOE240510P00165000 | 2024-05-06 9:31AM EDT | 165.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 53.91% |
| CBOE240510P00167500 | 2024-04-23 11:05AM EDT | 167.50 | 0.65 | 0.00 | 0.40 | 0.00 | - | - | 2 | 54.10% |
| CBOE240510P00170000 | 2024-05-03 3:53PM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 16 | 32 | 54.39% |
| CBOE240510P00172500 | 2024-05-06 2:03PM EDT | 172.50 | 0.10 | 0.00 | 0.35 | -0.08 | -44.44% | 1 | 17 | 45.80% |
| CBOE240510P00175000 | 2024-05-03 3:55PM EDT | 175.00 | 0.68 | 0.00 | 0.25 | 0.00 | - | 16 | 15 | 34.82% |
| CBOE240510P00177500 | 2024-05-06 3:15PM EDT | 177.50 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 1 | 7 | 23.93% |
| CBOE240510P00180000 | 2024-05-06 10:19AM EDT | 180.00 | 1.20 | 0.15 | 0.25 | 0.00 | - | 13 | 22 | 19.19% |
| CBOE240510P00182500 | 2024-05-06 3:38PM EDT | 182.50 | 1.80 | 0.55 | 0.70 | 0.00 | - | 20 | 16 | 17.36% |
| CBOE240510P00185000 | 2024-05-06 2:19PM EDT | 185.00 | 2.49 | 1.30 | 1.65 | 0.00 | - | 5 | 76 | 14.28% |
© 2024 Yahoo. All rights reserved.