Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240426C00165000 | 2024-04-16 12:59PM EDT | 165.00 | 13.95 | 13.40 | 16.10 | 0.00 | - | - | 4 | 57.28% |
| CBOE240426C00170000 | 2024-04-16 12:59PM EDT | 170.00 | 9.37 | 8.00 | 11.30 | 0.00 | - | 1 | 4 | 73.61% |
| CBOE240426C00172500 | 2024-04-19 10:32AM EDT | 172.50 | 8.60 | 5.40 | 8.20 | 0.00 | - | 3 | 3 | 52.10% |
| CBOE240426C00175000 | 2024-04-17 10:25AM EDT | 175.00 | 3.70 | 4.70 | 5.20 | 0.00 | - | - | 2 | 32.64% |
| CBOE240426C00177500 | 2024-04-19 10:06AM EDT | 177.50 | 3.60 | 2.80 | 3.20 | 0.00 | - | 4 | 48 | 28.71% |
| CBOE240426C00180000 | 2024-04-22 2:40PM EDT | 180.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 17 | 178 | 26.66% |
| CBOE240426C00182500 | 2024-04-22 10:28AM EDT | 182.50 | 1.75 | 0.50 | 0.75 | 0.00 | - | 9 | 37 | 25.49% |
| CBOE240426C00185000 | 2024-04-22 12:05PM EDT | 185.00 | 0.62 | 0.15 | 0.30 | 0.00 | - | 10 | 48 | 25.59% |
| CBOE240426C00187500 | 2024-04-23 9:55AM EDT | 187.50 | 0.10 | 0.00 | 1.40 | -0.20 | -66.67% | 1 | 5 | 56.10% |
| CBOE240426C00190000 | 2024-04-22 1:38PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 347 | 52.05% |
| CBOE240426C00195000 | 2024-04-16 1:35PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 55.86% |
| CBOE240426C00205000 | 2024-03-07 4:42PM EDT | 205.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.88% |
| CBOE240426C00210000 | 2024-03-13 12:08PM EDT | 210.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 17 | 69.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240426P00140000 | 2024-03-26 1:51PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 136.13% |
| CBOE240426P00155000 | 2024-04-04 10:52AM EDT | 155.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 88.28% |
| CBOE240426P00160000 | 2024-04-17 12:50PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 72.66% |
| CBOE240426P00165000 | 2024-04-17 12:50PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 56.93% |
| CBOE240426P00167500 | 2024-04-18 10:14AM EDT | 167.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.67% |
| CBOE240426P00170000 | 2024-04-22 3:49PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 87 | 32.72% |
| CBOE240426P00172500 | 2024-04-22 10:19AM EDT | 172.50 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 39 | 27.34% |
| CBOE240426P00175000 | 2024-04-23 9:44AM EDT | 175.00 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 1 | 48 | 26.42% |
| CBOE240426P00177500 | 2024-04-22 3:15PM EDT | 177.50 | 0.80 | 0.85 | 1.10 | 0.00 | - | 8 | 66 | 25.34% |
| CBOE240426P00180000 | 2024-04-23 9:44AM EDT | 180.00 | 1.70 | 1.90 | 2.10 | +0.20 | +13.33% | 301 | 759 | 23.51% |
| CBOE240426P00182500 | 2024-04-22 11:20AM EDT | 182.50 | 2.75 | 3.40 | 4.00 | 0.00 | - | 2 | 12 | 27.34% |
| CBOE240426P00185000 | 2024-04-19 1:53PM EDT | 185.00 | 5.43 | 5.10 | 6.60 | 0.00 | - | 1 | 62 | 39.06% |
| CBOE240426P00190000 | 2024-04-05 3:44PM EDT | 190.00 | 9.80 | 9.20 | 11.90 | 0.00 | - | 1 | 0 | 62.65% |
| CBOE240426P00195000 | 2024-04-17 3:27PM EDT | 195.00 | 17.10 | 13.90 | 17.40 | 0.00 | - | 4 | 0 | 89.14% |
© 2024 Yahoo. All rights reserved.