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 | 12.30 | 14.80 | 0.00 | - | 1 | 13 | 0.00% |
| CFLT240517C00019000 | 2024-04-10 10:17AM EDT | 19.00 | 10.92 | 12.00 | 14.20 | 0.00 | - | - | 8 | 286.52% |
| CFLT240517C00020000 | 2024-05-08 3:32PM EDT | 20.00 | 10.65 | 10.90 | 13.20 | +2.45 | +29.88% | 29 | 32 | 257.81% |
| CFLT240517C00021000 | 2024-05-08 10:10AM EDT | 21.00 | 8.94 | 8.50 | 12.10 | +1.64 | +22.47% | 53 | 57 | 337.11% |
| CFLT240517C00022000 | 2024-05-08 3:47PM EDT | 22.00 | 9.10 | 7.40 | 10.60 | +2.55 | +38.93% | 11 | 18 | 268.56% |
| CFLT240517C00023000 | 2024-05-08 10:42AM EDT | 23.00 | 6.60 | 6.40 | 9.80 | +1.00 | +17.86% | 1 | 36 | 262.11% |
| CFLT240517C00024000 | 2024-05-08 3:36PM EDT | 24.00 | 7.17 | 5.30 | 8.90 | +1.97 | +37.88% | 9 | 34 | 246.48% |
| CFLT240517C00025000 | 2024-05-08 3:41PM EDT | 25.00 | 6.00 | 4.50 | 8.30 | +1.80 | +42.86% | 9 | 214 | 68.75% |
| CFLT240517C00026000 | 2024-05-08 3:39PM EDT | 26.00 | 5.00 | 3.90 | 7.30 | +1.40 | +38.89% | 34 | 166 | 96.09% |
| CFLT240517C00027000 | 2024-05-08 3:52PM EDT | 27.00 | 4.20 | 4.20 | 5.70 | +0.90 | +27.27% | 553 | 346 | 113.09% |
| CFLT240517C00028000 | 2024-05-08 3:59PM EDT | 28.00 | 3.40 | 3.30 | 4.00 | +0.73 | +27.34% | 394 | 903 | 71.48% |
| CFLT240517C00029000 | 2024-05-08 3:56PM EDT | 29.00 | 2.60 | 2.45 | 2.70 | +0.30 | +13.04% | 447 | 1,205 | 50.00% |
| CFLT240517C00030000 | 2024-05-08 3:58PM EDT | 30.00 | 1.75 | 1.75 | 1.85 | -0.20 | -10.26% | 1,569 | 2,789 | 52.73% |
| CFLT240517C00031000 | 2024-05-08 3:53PM EDT | 31.00 | 1.05 | 1.10 | 1.20 | -0.60 | -36.36% | 2,467 | 3,140 | 51.07% |
| CFLT240517C00032000 | 2024-05-08 3:58PM EDT | 32.00 | 0.60 | 0.60 | 0.75 | -0.65 | -52.00% | 430 | 934 | 51.95% |
| CFLT240517C00033000 | 2024-05-08 3:53PM EDT | 33.00 | 0.34 | 0.30 | 0.40 | -0.63 | -64.95% | 176 | 576 | 50.10% |
| CFLT240517C00034000 | 2024-05-08 3:57PM EDT | 34.00 | 0.15 | 0.15 | 0.25 | -0.55 | -78.57% | 2,130 | 2,141 | 53.52% |
| CFLT240517C00035000 | 2024-05-08 3:59PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | -0.44 | -81.48% | 4,431 | 11,493 | 53.32% |
| CFLT240517C00036000 | 2024-05-08 2:12PM EDT | 36.00 | 0.08 | 0.05 | 0.10 | -0.37 | -82.22% | 196 | 1,213 | 55.86% |
| CFLT240517C00037000 | 2024-05-08 12:48PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 25 | 1,788 | 53.13% |
| CFLT240517C00038000 | 2024-05-08 3:49PM EDT | 38.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 34 | 752 | 72.66% |
| CFLT240517C00039000 | 2024-05-08 9:36AM EDT | 39.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 13 | 767 | 84.77% |
| CFLT240517C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 20 | 550 | 72.66% |
| CFLT240517C00041000 | 2024-05-07 3:12PM EDT | 41.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 5 | 219 | 155.18% |
| CFLT240517C00042000 | 2024-05-08 2:22PM EDT | 42.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 3 | 901 | 119.34% |
| CFLT240517C00043000 | 2024-05-06 9:30AM EDT | 43.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 150 | 130.27% |
| CFLT240517C00044000 | 2024-05-08 9:47AM EDT | 44.00 | 0.05 | 0.00 | 1.00 | -0.13 | -72.22% | 5 | 118 | 171.68% |
| CFLT240517C00045000 | 2024-05-08 9:50AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 328 | 101.56% |
| CFLT240517C00046000 | 2024-03-14 9:54AM EDT | 46.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 137.50% |
| CFLT240517C00047000 | 2024-04-26 1:55PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 180.47% |
| CFLT240517C00050000 | 2024-05-06 3:16PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 640 | 126.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00015000 | 2024-05-07 1:10PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 183 | 203.13% |
| CFLT240517P00019000 | 2024-05-08 11:16AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 5 | 138 | 143.75% |
| CFLT240517P00020000 | 2024-05-08 1:56PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 74 | 1,039 | 129.69% |
| CFLT240517P00021000 | 2024-05-08 2:45PM EDT | 21.00 | 0.05 | 0.00 | 0.20 | -0.40 | -88.89% | 17 | 443 | 147.66% |
| CFLT240517P00022000 | 2024-05-08 2:40PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | -0.56 | -93.33% | 365 | 454 | 105.47% |
| CFLT240517P00023000 | 2024-05-08 11:15AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.77 | -93.90% | 67 | 571 | 93.75% |
| CFLT240517P00024000 | 2024-05-08 3:12PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 3,964 | 7,200 | 82.81% |
| CFLT240517P00025000 | 2024-05-08 3:48PM EDT | 25.00 | 0.08 | 0.05 | 0.10 | -1.52 | -95.00% | 313 | 3,123 | 86.72% |
| CFLT240517P00026000 | 2024-05-08 3:54PM EDT | 26.00 | 0.07 | 0.05 | 0.10 | -1.80 | -96.26% | 83 | 393 | 74.22% |
| CFLT240517P00027000 | 2024-05-08 3:44PM EDT | 27.00 | 0.10 | 0.05 | 0.30 | -2.35 | -95.92% | 427 | 958 | 76.37% |
| CFLT240517P00028000 | 2024-05-08 3:52PM EDT | 28.00 | 0.12 | 0.10 | 0.15 | -2.73 | -95.79% | 532 | 1,472 | 56.64% |
| CFLT240517P00029000 | 2024-05-08 3:57PM EDT | 29.00 | 0.20 | 0.20 | 0.25 | -3.30 | -94.29% | 123 | 753 | 52.54% |
| CFLT240517P00030000 | 2024-05-08 3:57PM EDT | 30.00 | 0.44 | 0.35 | 0.45 | -3.26 | -88.11% | 1,651 | 2,310 | 51.56% |
| CFLT240517P00031000 | 2024-05-08 3:57PM EDT | 31.00 | 0.78 | 0.55 | 0.80 | -3.52 | -81.86% | 982 | 353 | 50.10% |
| CFLT240517P00032000 | 2024-05-07 3:12PM EDT | 32.00 | 1.35 | 1.05 | 1.40 | -3.85 | -74.04% | 2 | 460 | 53.52% |
| CFLT240517P00033000 | 2024-05-08 9:58AM EDT | 33.00 | 3.35 | 1.35 | 2.15 | -1.85 | -35.58% | 19 | 577 | 57.81% |
| CFLT240517P00034000 | 2024-05-08 3:59PM EDT | 34.00 | 2.80 | 1.95 | 2.95 | -2.60 | -48.15% | 14 | 206 | 59.47% |
| CFLT240517P00035000 | 2024-05-08 1:21PM EDT | 35.00 | 4.80 | 2.45 | 4.00 | -3.30 | -40.74% | 1 | 309 | 75.59% |
| CFLT240517P00036000 | 2024-04-02 9:58AM EDT | 36.00 | 7.60 | 8.40 | 8.60 | 0.00 | - | 1 | 278 | 282.52% |
| CFLT240517P00037000 | 2024-03-28 9:42AM EDT | 37.00 | 7.00 | 7.80 | 8.10 | 0.00 | - | 1 | 50 | 216.50% |
| CFLT240517P00038000 | 2024-04-02 9:49AM EDT | 38.00 | 9.30 | 9.80 | 11.40 | 0.00 | - | 1 | 28 | 316.31% |
| CFLT240517P00039000 | 2024-03-27 9:45AM EDT | 39.00 | 8.20 | 9.20 | 10.80 | 0.00 | - | 2 | 86 | 245.12% |
| CFLT240517P00040000 | 2024-03-15 9:49AM EDT | 40.00 | 10.00 | 11.50 | 13.10 | 0.00 | - | 1 | 16 | 326.37% |
| CFLT240517P00041000 | 2024-03-21 10:23AM EDT | 41.00 | 8.80 | 13.90 | 14.30 | 0.00 | - | 2 | 179 | 379.69% |
| CFLT240517P00042000 | 2024-03-14 9:55AM EDT | 42.00 | 11.60 | 13.40 | 15.30 | 0.00 | - | 1 | 6 | 352.15% |
| CFLT240517P00043000 | 2024-03-13 10:21AM EDT | 43.00 | 11.30 | 13.30 | 13.60 | 0.00 | - | 2 | 36 | 257.52% |
| CFLT240517P00044000 | 2024-03-11 3:45PM EDT | 44.00 | 12.80 | 14.30 | 14.70 | 0.00 | - | 13 | 13 | 270.12% |
| CFLT240517P00045000 | 2024-04-23 10:06AM EDT | 45.00 | 16.50 | 12.10 | 15.80 | 0.00 | - | 3 | 3 | 161.33% |
© 2024 Yahoo. All rights reserved.