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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE241220C00165000 | 2024-05-06 3:08PM EDT | 165.00 | 25.65 | 24.90 | 27.20 | 0.00 | - | - | 1 | 30.50% |
| CBOE241220C00180000 | 2024-05-06 3:08PM EDT | 180.00 | 15.75 | 15.30 | 16.90 | 0.00 | - | 1 | 2 | 27.01% |
| CBOE241220C00185000 | 2024-05-17 10:28AM EDT | 185.00 | 12.40 | 12.50 | 13.40 | -0.10 | -0.80% | 10 | 27 | 24.96% |
| CBOE241220C00190000 | 2024-05-14 10:37AM EDT | 190.00 | 9.90 | 10.10 | 10.80 | 0.00 | - | 9 | 28 | 24.05% |
| CBOE241220C00195000 | 2024-05-10 11:48AM EDT | 195.00 | 8.60 | 7.70 | 8.90 | 0.00 | - | 22 | 22 | 23.90% |
| CBOE241220C00200000 | 2024-05-14 10:06AM EDT | 200.00 | 6.60 | 6.30 | 6.90 | 0.00 | - | 2 | 24 | 23.07% |
| CBOE241220C00210000 | 2024-05-09 1:17PM EDT | 210.00 | 4.25 | 3.60 | 5.30 | 0.00 | - | 2 | 6 | 24.79% |
| CBOE241220C00220000 | 2024-04-22 3:54PM EDT | 220.00 | 3.20 | 1.75 | 3.70 | 0.00 | - | - | 1 | 25.26% |
| CBOE241220C00230000 | 2024-04-23 1:40PM EDT | 230.00 | 1.58 | 0.90 | 1.40 | 0.00 | - | - | 1 | 21.68% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE241220P00100000 | 2024-04-23 10:41AM EDT | 100.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | - | 7 | 57.09% |
| CBOE241220P00105000 | 2024-04-23 10:40AM EDT | 105.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | - | 9 | 50.07% |
| CBOE241220P00110000 | 2024-04-23 10:26AM EDT | 110.00 | 0.60 | 0.00 | 2.10 | 0.00 | - | - | 3 | 48.73% |
| CBOE241220P00115000 | 2024-05-15 10:56AM EDT | 115.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 2 | 10 | 47.66% |
| CBOE241220P00120000 | 2024-05-07 11:54AM EDT | 120.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | - | 2 | 34.75% |
| CBOE241220P00125000 | 2024-04-18 3:44PM EDT | 125.00 | 1.25 | 0.05 | 2.75 | 0.00 | - | - | 3 | 41.75% |
| CBOE241220P00145000 | 2024-04-30 12:41PM EDT | 145.00 | 2.45 | 1.30 | 2.20 | 0.00 | - | 1 | 3 | 27.08% |
| CBOE241220P00150000 | 2024-05-13 11:59AM EDT | 150.00 | 2.40 | 1.80 | 2.40 | 0.00 | - | 1 | 1 | 24.90% |
| CBOE241220P00155000 | 2024-05-01 3:45PM EDT | 155.00 | 3.80 | 2.25 | 3.10 | 0.00 | - | - | 1 | 24.13% |
| CBOE241220P00160000 | 2024-05-17 10:51AM EDT | 160.00 | 3.60 | 3.10 | 4.40 | -0.30 | -7.69% | 1 | 41 | 24.47% |
| CBOE241220P00165000 | 2024-05-17 12:27PM EDT | 165.00 | 4.70 | 2.55 | 4.60 | -0.10 | -2.08% | 1 | 18 | 21.65% |
| CBOE241220P00170000 | 2024-05-08 12:19PM EDT | 170.00 | 5.40 | 5.30 | 5.90 | 0.00 | - | 15 | 23 | 21.02% |
| CBOE241220P00175000 | 2024-05-09 3:21PM EDT | 175.00 | 7.50 | 6.40 | 9.00 | 0.00 | - | 6 | 10 | 23.27% |
| CBOE241220P00180000 | 2024-05-09 2:41PM EDT | 180.00 | 9.40 | 8.10 | 9.10 | 0.00 | - | 5 | 5 | 19.28% |
| CBOE241220P00185000 | 2024-05-09 11:35AM EDT | 185.00 | 11.60 | 10.30 | 11.60 | 0.00 | - | 11 | 12 | 19.15% |
© 2024 Yahoo. All rights reserved.