Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00016000 | 2024-04-04 11:51AM EDT | 16.00 | 14.10 | 12.00 | 15.70 | 0.00 | - | 1 | 13 | 142.19% |
| CFLT240517C00019000 | 2024-04-10 10:17AM EDT | 19.00 | 10.92 | 10.50 | 12.50 | 0.00 | - | - | 8 | 177.54% |
| CFLT240517C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 8.20 | 9.50 | 11.50 | 0.00 | - | 11 | 13 | 162.11% |
| CFLT240517C00021000 | 2024-04-15 9:48AM EDT | 21.00 | 8.10 | 8.80 | 9.50 | 0.00 | - | - | 6 | 120.70% |
| CFLT240517C00022000 | 2024-04-12 2:45PM EDT | 22.00 | 7.20 | 7.70 | 9.80 | 0.00 | - | 1 | 1 | 148.63% |
| CFLT240517C00023000 | 2024-04-17 12:11PM EDT | 23.00 | 6.00 | 7.00 | 8.60 | 0.00 | - | 3 | 24 | 136.62% |
| CFLT240517C00024000 | 2024-04-26 3:45PM EDT | 24.00 | 6.00 | 6.20 | 7.60 | +0.48 | +8.70% | 17 | 10 | 127.25% |
| CFLT240517C00025000 | 2024-04-26 3:57PM EDT | 25.00 | 5.60 | 5.40 | 5.70 | +0.95 | +20.43% | 9 | 198 | 95.31% |
| CFLT240517C00026000 | 2024-04-26 2:02PM EDT | 26.00 | 4.65 | 4.70 | 5.70 | +0.75 | +19.23% | 3 | 168 | 111.23% |
| CFLT240517C00027000 | 2024-04-26 3:54PM EDT | 27.00 | 4.20 | 4.10 | 4.30 | +0.60 | +16.67% | 13 | 256 | 95.90% |
| CFLT240517C00028000 | 2024-04-25 3:38PM EDT | 28.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 41 | 524 | 95.51% |
| CFLT240517C00029000 | 2024-04-26 1:38PM EDT | 29.00 | 3.00 | 3.00 | 3.20 | +0.45 | +17.65% | 73 | 848 | 96.58% |
| CFLT240517C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 2.64 | 2.60 | 2.70 | +0.49 | +22.79% | 232 | 1,148 | 97.22% |
| CFLT240517C00031000 | 2024-04-26 3:28PM EDT | 31.00 | 2.20 | 2.20 | 2.30 | +0.45 | +25.71% | 285 | 700 | 97.66% |
| CFLT240517C00032000 | 2024-04-26 3:48PM EDT | 32.00 | 1.75 | 1.85 | 1.90 | +0.35 | +25.00% | 9 | 441 | 97.07% |
| CFLT240517C00033000 | 2024-04-26 2:10PM EDT | 33.00 | 1.50 | 1.50 | 1.60 | +0.30 | +25.00% | 30 | 274 | 96.48% |
| CFLT240517C00034000 | 2024-04-26 3:35PM EDT | 34.00 | 1.15 | 1.25 | 1.30 | +0.23 | +25.00% | 129 | 1,440 | 96.09% |
| CFLT240517C00035000 | 2024-04-26 3:51PM EDT | 35.00 | 1.00 | 1.00 | 1.10 | +0.20 | +25.00% | 11 | 1,494 | 96.09% |
| CFLT240517C00036000 | 2024-04-26 3:52PM EDT | 36.00 | 0.87 | 0.80 | 0.90 | +0.22 | +33.85% | 4 | 996 | 95.61% |
| CFLT240517C00037000 | 2024-04-26 3:33PM EDT | 37.00 | 0.55 | 0.65 | 0.75 | +0.11 | +25.00% | 2 | 1,777 | 96.00% |
| CFLT240517C00038000 | 2024-04-26 3:30PM EDT | 38.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 71 | 697 | 94.92% |
| CFLT240517C00039000 | 2024-04-26 12:30PM EDT | 39.00 | 0.40 | 0.40 | 0.50 | +0.10 | +33.33% | 25 | 746 | 95.31% |
| CFLT240517C00040000 | 2024-04-26 1:52PM EDT | 40.00 | 0.33 | 0.30 | 0.40 | +0.11 | +50.00% | 102 | 561 | 94.53% |
| CFLT240517C00041000 | 2024-04-26 10:23AM EDT | 41.00 | 0.30 | 0.25 | 0.35 | +0.14 | +87.50% | 31 | 188 | 96.09% |
| CFLT240517C00042000 | 2024-04-23 3:44PM EDT | 42.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 7 | 904 | 97.07% |
| CFLT240517C00043000 | 2024-04-23 12:32PM EDT | 43.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 150 | 97.07% |
| CFLT240517C00044000 | 2024-04-10 2:20PM EDT | 44.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 119 | 95.70% |
| CFLT240517C00045000 | 2024-04-12 12:28PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 325 | 92.97% |
| CFLT240517C00046000 | 2024-03-14 9:54AM EDT | 46.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 100.59% |
| CFLT240517C00047000 | 2024-04-26 1:55PM EDT | 47.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 100.39% |
| CFLT240517C00050000 | 2024-04-12 11:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 640 | 91.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00020000 | 2024-04-24 11:45AM EDT | 20.00 | 0.25 | 0.10 | 0.15 | +0.10 | +66.67% | 10 | 65 | 101.17% |
| CFLT240517P00021000 | 2024-04-26 2:05PM EDT | 21.00 | 0.18 | 0.15 | 0.25 | -0.06 | -25.00% | 9 | 27 | 100.59% |
| CFLT240517P00022000 | 2024-04-24 11:45AM EDT | 22.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 5 | 72 | 97.27% |
| CFLT240517P00023000 | 2024-04-25 11:16AM EDT | 23.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 90 | 96.19% |
| CFLT240517P00024000 | 2024-04-26 3:35PM EDT | 24.00 | 0.66 | 0.55 | 0.65 | -0.09 | -12.00% | 12 | 126 | 97.27% |
| CFLT240517P00025000 | 2024-04-26 1:05PM EDT | 25.00 | 0.84 | 0.75 | 0.85 | -0.21 | -20.00% | 18 | 361 | 95.31% |
| CFLT240517P00026000 | 2024-04-26 2:10PM EDT | 26.00 | 1.25 | 1.05 | 1.15 | -0.15 | -10.71% | 9 | 223 | 95.90% |
| CFLT240517P00027000 | 2024-04-26 12:18PM EDT | 27.00 | 1.50 | 1.35 | 1.50 | -0.30 | -16.67% | 3 | 273 | 94.92% |
| CFLT240517P00028000 | 2024-04-26 1:04PM EDT | 28.00 | 1.85 | 1.80 | 1.90 | -0.35 | -15.91% | 13 | 1,083 | 95.51% |
| CFLT240517P00029000 | 2024-04-26 2:58PM EDT | 29.00 | 2.50 | 2.25 | 2.40 | -0.30 | -10.71% | 74 | 514 | 95.70% |
| CFLT240517P00030000 | 2024-04-26 2:32PM EDT | 30.00 | 3.10 | 2.75 | 2.90 | -0.20 | -6.06% | 632 | 800 | 94.58% |
| CFLT240517P00031000 | 2024-04-26 1:38PM EDT | 31.00 | 3.50 | 3.30 | 3.50 | -0.30 | -7.89% | 52 | 303 | 94.14% |
| CFLT240517P00032000 | 2024-04-26 2:11PM EDT | 32.00 | 4.33 | 4.00 | 4.10 | -0.77 | -15.10% | 1 | 461 | 94.38% |
| CFLT240517P00033000 | 2024-04-26 3:36PM EDT | 33.00 | 5.10 | 4.60 | 4.90 | -0.10 | -1.92% | 2 | 578 | 94.68% |
| CFLT240517P00034000 | 2024-04-23 10:31AM EDT | 34.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 1 | 205 | 95.17% |
| CFLT240517P00035000 | 2024-04-16 2:33PM EDT | 35.00 | 7.38 | 6.10 | 6.40 | 0.00 | - | 1 | 308 | 94.04% |
| CFLT240517P00036000 | 2024-04-02 9:58AM EDT | 36.00 | 7.60 | 6.30 | 7.20 | 0.00 | - | 1 | 278 | 78.52% |
| CFLT240517P00037000 | 2024-03-28 9:42AM EDT | 37.00 | 7.00 | 7.80 | 8.10 | 0.00 | - | 1 | 50 | 96.00% |
| CFLT240517P00038000 | 2024-04-02 9:49AM EDT | 38.00 | 9.30 | 7.70 | 8.90 | 0.00 | - | 1 | 28 | 54.30% |
| CFLT240517P00039000 | 2024-03-27 9:45AM EDT | 39.00 | 8.20 | 9.20 | 10.80 | 0.00 | - | 2 | 86 | 112.21% |
| CFLT240517P00040000 | 2024-03-15 9:49AM EDT | 40.00 | 10.00 | 11.50 | 13.10 | 0.00 | - | 1 | 16 | 175.98% |
| CFLT240517P00041000 | 2024-03-21 10:23AM EDT | 41.00 | 8.80 | 13.90 | 14.30 | 0.00 | - | 2 | 179 | 213.97% |
| CFLT240517P00042000 | 2024-03-14 9:55AM EDT | 42.00 | 11.60 | 13.40 | 15.30 | 0.00 | - | 1 | 6 | 191.70% |
| CFLT240517P00043000 | 2024-03-13 10:21AM EDT | 43.00 | 11.30 | 13.30 | 13.60 | 0.00 | - | 2 | 36 | 97.07% |
| CFLT240517P00044000 | 2024-03-11 3:45PM EDT | 44.00 | 12.80 | 14.30 | 14.70 | 0.00 | - | 13 | 13 | 106.45% |
| CFLT240517P00045000 | 2024-04-23 10:06AM EDT | 45.00 | 16.50 | 13.50 | 17.40 | 0.00 | - | 3 | 3 | 105.86% |
© 2024 Yahoo. All rights reserved.