Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621C00090000 | 2024-03-22 10:07AM EDT | 90.00 | 92.75 | 88.70 | 93.50 | 0.00 | - | 1 | 0 | 132.25% |
| CBOE240621C00145000 | 2024-04-08 11:06AM EDT | 145.00 | 39.00 | 34.00 | 38.00 | 0.00 | - | 1 | 5 | 52.26% |
| CBOE240621C00150000 | 2024-04-24 11:06AM EDT | 150.00 | 28.85 | 29.00 | 33.00 | 0.00 | - | 2 | 5 | 57.74% |
| CBOE240621C00155000 | 2024-02-22 1:34PM EDT | 155.00 | 41.65 | 26.00 | 30.10 | 0.00 | - | 11 | 8 | 51.20% |
| CBOE240621C00160000 | 2024-04-26 11:42AM EDT | 160.00 | 21.60 | 20.00 | 22.20 | -1.60 | -6.90% | 1 | 94 | 40.31% |
| CBOE240621C00165000 | 2024-04-26 1:06PM EDT | 165.00 | 17.80 | 15.20 | 17.90 | +1.49 | +9.14% | 2 | 315 | 36.80% |
| CBOE240621C00170000 | 2024-04-26 1:06PM EDT | 170.00 | 13.68 | 12.00 | 15.00 | +1.82 | +15.35% | 2 | 314 | 38.06% |
| CBOE240621C00175000 | 2024-04-24 10:31AM EDT | 175.00 | 8.42 | 8.70 | 9.60 | 0.00 | - | 3 | 169 | 28.45% |
| CBOE240621C00180000 | 2024-04-26 10:47AM EDT | 180.00 | 6.93 | 5.60 | 7.00 | -0.71 | -9.29% | 5 | 122 | 28.02% |
| CBOE240621C00185000 | 2024-04-25 1:40PM EDT | 185.00 | 5.00 | 2.75 | 4.20 | 0.00 | - | 2 | 413 | 24.93% |
| CBOE240621C00190000 | 2024-04-25 3:32PM EDT | 190.00 | 3.07 | 1.10 | 2.70 | 0.00 | - | 22 | 240 | 24.66% |
| CBOE240621C00195000 | 2024-04-25 12:29PM EDT | 195.00 | 1.90 | 0.40 | 1.55 | 0.00 | - | 2 | 178 | 23.87% |
| CBOE240621C00200000 | 2024-04-26 10:57AM EDT | 200.00 | 0.81 | 0.60 | 0.95 | -0.29 | -26.36% | 2 | 382 | 24.12% |
| CBOE240621C00210000 | 2024-04-23 2:38PM EDT | 210.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 229 | 29.32% |
| CBOE240621C00220000 | 2024-04-19 9:30AM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 209 | 35.38% |
| CBOE240621C00230000 | 2024-03-08 2:24PM EDT | 230.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 36 | 94 | 40.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621P00080000 | 2024-04-08 10:50AM EDT | 80.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 12 | 319 | 102.25% |
| CBOE240621P00085000 | 2023-10-13 9:58AM EDT | 85.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 55 | 116.36% |
| CBOE240621P00095000 | 2023-10-11 3:51PM EDT | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 93.36% |
| CBOE240621P00100000 | 2023-10-13 9:58AM EDT | 100.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 10 | 57 | 94.34% |
| CBOE240621P00110000 | 2023-11-14 1:11PM EDT | 110.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 70.70% |
| CBOE240621P00115000 | 2023-11-14 10:55AM EDT | 115.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 67.07% |
| CBOE240621P00120000 | 2023-12-27 1:14PM EDT | 120.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 62.40% |
| CBOE240621P00125000 | 2024-01-03 12:42PM EDT | 125.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 14 | 54.47% |
| CBOE240621P00130000 | 2024-04-22 2:52PM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 266 | 42.14% |
| CBOE240621P00135000 | 2024-02-12 4:02PM EDT | 135.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 1 | 65 | 47.31% |
| CBOE240621P00140000 | 2024-04-17 2:55PM EDT | 140.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 102 | 56.54% |
| CBOE240621P00145000 | 2024-04-18 3:58PM EDT | 145.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 1 | 93 | 36.79% |
| CBOE240621P00150000 | 2024-04-11 11:24AM EDT | 150.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 18 | 176 | 30.34% |
| CBOE240621P00155000 | 2024-04-25 10:54AM EDT | 155.00 | 0.65 | 0.60 | 1.75 | 0.00 | - | 1 | 271 | 34.95% |
| CBOE240621P00160000 | 2024-04-23 12:43PM EDT | 160.00 | 1.13 | 0.90 | 2.10 | 0.00 | - | 1 | 266 | 31.45% |
| CBOE240621P00165000 | 2024-04-26 2:39PM EDT | 165.00 | 1.36 | 1.40 | 2.60 | -0.63 | -31.66% | 5 | 783 | 28.10% |
| CBOE240621P00170000 | 2024-04-26 1:30PM EDT | 170.00 | 2.10 | 2.40 | 2.60 | +0.17 | +8.81% | 9 | 252 | 21.77% |
| CBOE240621P00175000 | 2024-04-26 3:14PM EDT | 175.00 | 3.50 | 3.80 | 4.20 | -1.50 | -30.00% | 386 | 479 | 20.99% |
| CBOE240621P00180000 | 2024-04-25 3:22PM EDT | 180.00 | 4.90 | 5.80 | 7.80 | 0.00 | - | 35 | 302 | 25.14% |
| CBOE240621P00185000 | 2024-04-26 3:14PM EDT | 185.00 | 8.10 | 8.30 | 10.10 | -2.20 | -21.36% | 2 | 85 | 22.24% |
| CBOE240621P00190000 | 2024-04-18 11:20AM EDT | 190.00 | 15.00 | 10.40 | 12.80 | 0.00 | - | 4 | 79 | 17.54% |
| CBOE240621P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 14.60 | 14.00 | 17.40 | 0.00 | - | 1 | 26 | 19.29% |
| CBOE240621P00200000 | 2024-04-23 3:07PM EDT | 200.00 | 21.48 | 18.50 | 22.50 | 0.00 | - | 2 | 30 | 23.78% |
© 2024 Yahoo. All rights reserved.