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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920C00140000 | 2024-04-16 12:58PM EDT | 140.00 | 41.60 | 41.00 | 44.70 | 0.00 | - | 2 | 0 | 49.90% |
| CBOE240920C00150000 | 2024-04-15 1:11PM EDT | 150.00 | 33.40 | 31.90 | 34.10 | 0.00 | - | 2 | 2 | 38.95% |
| CBOE240920C00155000 | 2024-01-23 10:43AM EDT | 155.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBOE240920C00160000 | 2024-02-22 1:34PM EDT | 160.00 | 39.20 | 26.30 | 28.70 | 0.00 | - | 11 | 12 | 42.38% |
| CBOE240920C00165000 | 2024-03-04 2:06PM EDT | 165.00 | 31.65 | 21.30 | 22.80 | 0.00 | - | 2 | 3 | 35.09% |
| CBOE240920C00170000 | 2024-04-08 11:06AM EDT | 170.00 | 20.40 | 16.50 | 17.90 | 0.00 | - | 2 | 103 | 30.26% |
| CBOE240920C00175000 | 2024-04-18 11:04AM EDT | 175.00 | 13.20 | 13.40 | 14.80 | 0.00 | - | 19 | 30 | 29.26% |
| CBOE240920C00180000 | 2024-04-24 2:49PM EDT | 180.00 | 11.66 | 10.90 | 11.70 | 0.00 | - | 2 | 14 | 27.64% |
| CBOE240920C00185000 | 2024-04-26 10:47AM EDT | 185.00 | 9.22 | 6.90 | 9.00 | +0.29 | +3.25% | 5 | 39 | 26.23% |
| CBOE240920C00190000 | 2024-04-15 11:29AM EDT | 190.00 | 7.70 | 6.20 | 7.00 | 0.00 | - | 2 | 31 | 25.66% |
| CBOE240920C00195000 | 2024-04-24 11:54AM EDT | 195.00 | 4.58 | 4.40 | 5.30 | 0.00 | - | 1 | 271 | 25.06% |
| CBOE240920C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 3.80 | 3.10 | 3.90 | 0.00 | - | 1 | 44 | 24.45% |
| CBOE240920C00210000 | 2024-04-25 11:57AM EDT | 210.00 | 2.20 | 1.65 | 2.10 | 0.00 | - | 10 | 2,159 | 23.94% |
| CBOE240920C00220000 | 2024-04-25 10:44AM EDT | 220.00 | 1.05 | 0.70 | 1.00 | 0.00 | - | 10 | 80 | 23.21% |
| CBOE240920C00230000 | 2024-04-12 12:47PM EDT | 230.00 | 0.86 | 0.15 | 0.75 | 0.00 | - | 1 | 7 | 25.14% |
| CBOE240920C00240000 | 2024-04-25 9:36AM EDT | 240.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 28.31% |
| CBOE240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 31.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920P00095000 | 2024-04-02 11:11AM EDT | 95.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 164 | 193 | 51.03% |
| CBOE240920P00120000 | 2024-04-15 3:15PM EDT | 120.00 | 0.60 | 0.05 | 2.50 | 0.00 | - | 1 | 6 | 51.17% |
| CBOE240920P00125000 | 2024-03-20 1:29PM EDT | 125.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 37.65% |
| CBOE240920P00130000 | 2024-01-19 4:41PM EDT | 130.00 | 0.96 | 0.00 | 2.85 | 0.00 | - | 1 | 7 | 44.84% |
| CBOE240920P00135000 | 2024-04-23 2:33PM EDT | 135.00 | 0.81 | 0.35 | 1.10 | 0.00 | - | 1 | 40 | 31.29% |
| CBOE240920P00140000 | 2024-04-11 10:37AM EDT | 140.00 | 1.50 | 0.90 | 1.15 | 0.00 | - | 2 | 6 | 28.35% |
| CBOE240920P00145000 | 2024-04-17 3:56PM EDT | 145.00 | 1.80 | 1.15 | 2.30 | 0.00 | - | 285 | 273 | 30.81% |
| CBOE240920P00150000 | 2024-04-25 9:48AM EDT | 150.00 | 1.85 | 1.55 | 2.25 | 0.00 | - | 5 | 14 | 26.98% |
| CBOE240920P00155000 | 2024-04-09 10:02AM EDT | 155.00 | 3.00 | 2.15 | 3.30 | 0.00 | - | 3 | 90 | 27.11% |
| CBOE240920P00160000 | 2024-04-26 1:26PM EDT | 160.00 | 2.80 | 2.90 | 3.30 | +0.05 | +1.82% | 17 | 584 | 23.23% |
| CBOE240920P00165000 | 2024-04-26 11:23AM EDT | 165.00 | 3.80 | 3.90 | 5.10 | -0.50 | -11.63% | 8 | 445 | 24.20% |
| CBOE240920P00170000 | 2024-04-26 2:29PM EDT | 170.00 | 5.00 | 5.30 | 6.00 | -0.10 | -1.96% | 5 | 83 | 21.92% |
| CBOE240920P00175000 | 2024-04-25 3:58PM EDT | 175.00 | 6.28 | 6.90 | 7.70 | 0.00 | - | 2 | 24 | 20.89% |
| CBOE240920P00180000 | 2024-04-11 2:43PM EDT | 180.00 | 10.83 | 8.60 | 9.60 | 0.00 | - | 1 | 42 | 19.43% |
| CBOE240920P00185000 | 2024-04-26 3:25PM EDT | 185.00 | 11.50 | 11.30 | 12.20 | -3.05 | -20.96% | 2 | 227 | 18.56% |
| CBOE240920P00190000 | 2024-04-17 12:49PM EDT | 190.00 | 13.90 | 13.90 | 16.70 | -4.30 | -23.63% | 1 | 8 | 21.19% |
© 2024 Yahoo. All rights reserved.