Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240524C00165000 | 2024-05-16 3:45PM EDT | 165.00 | 16.15 | 17.10 | 20.40 | 0.00 | - | - | 1 | 71.73% |
| CBOE240524C00175000 | 2024-05-17 1:34PM EDT | 175.00 | 7.25 | 7.00 | 10.70 | 0.00 | - | 1 | 1 | 75.20% |
| CBOE240524C00177500 | 2024-05-15 10:32AM EDT | 177.50 | 2.95 | 5.30 | 7.30 | 0.00 | - | - | 3 | 49.46% |
| CBOE240524C00180000 | 2024-05-21 11:16AM EDT | 180.00 | 4.20 | 3.40 | 4.00 | +0.90 | +27.27% | 13 | 40 | 25.61% |
| CBOE240524C00182500 | 2024-05-21 1:52PM EDT | 182.50 | 2.25 | 1.70 | 2.15 | +0.60 | +36.36% | 15 | 91 | 22.75% |
| CBOE240524C00185000 | 2024-05-21 2:43PM EDT | 185.00 | 0.75 | 0.50 | 0.80 | +0.15 | +25.00% | 4 | 135 | 19.63% |
| CBOE240524C00187500 | 2024-05-20 9:39AM EDT | 187.50 | 0.50 | 0.10 | 0.25 | +0.24 | +92.31% | 2 | 1 | 19.48% |
| CBOE240524C00190000 | 2024-05-21 9:55AM EDT | 190.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 10 | 16 | 26.91% |
| CBOE240524C00195000 | 2024-05-03 11:21AM EDT | 195.00 | 0.63 | 0.00 | 2.15 | 0.00 | - | 1 | 53 | 61.28% |
| CBOE240524C00197500 | 2024-05-07 10:58AM EDT | 197.50 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 1 | 69.09% |
| CBOE240524C00200000 | 2024-04-30 9:58AM EDT | 200.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | - | 3 | 66.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240524P00150000 | 2024-04-05 3:23PM EDT | 150.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 129.88% |
| CBOE240524P00155000 | 2024-05-06 9:35AM EDT | 155.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 125.98% |
| CBOE240524P00157500 | 2024-05-10 1:46PM EDT | 157.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 4 | 116.85% |
| CBOE240524P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.87 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 107.76% |
| CBOE240524P00165000 | 2024-05-06 11:23AM EDT | 165.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 5 | 14 | 89.60% |
| CBOE240524P00170000 | 2024-05-16 2:32PM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 15 | 49 | 53.13% |
| CBOE240524P00172500 | 2024-05-14 3:42PM EDT | 172.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 40.14% |
| CBOE240524P00175000 | 2024-05-21 10:00AM EDT | 175.00 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 12 | 17 | 30.91% |
| CBOE240524P00177500 | 2024-05-20 10:15AM EDT | 177.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 11 | 12 | 23.44% |
| CBOE240524P00180000 | 2024-05-21 11:12AM EDT | 180.00 | 0.34 | 0.20 | 0.40 | -0.21 | -38.18% | 12 | 45 | 19.78% |
| CBOE240524P00182500 | 2024-05-21 11:12AM EDT | 182.50 | 0.89 | 0.80 | 1.20 | -0.61 | -40.67% | 2 | 34 | 20.36% |
| CBOE240524P00185000 | 2024-05-21 9:31AM EDT | 185.00 | 2.56 | 2.20 | 2.50 | -1.25 | -32.81% | 1 | 34 | 19.19% |
© 2024 Yahoo. All rights reserved.