Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00025000 | 2024-05-08 1:29PM EDT | 2024-05-17 | 5.10 | 5.20 | 5.50 | +0.90 | +21.43% | 6 | 214 | 51.56% |
| CFLT240621C00025000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.62 | 5.50 | 6.20 | 0.00 | - | 38 | 38 | 57.91% |
| CFLT240719C00025000 | 2024-05-07 10:49AM EDT | 2024-07-19 | 6.00 | 5.90 | 6.10 | +1.00 | +20.00% | 1 | 175 | 50.10% |
| CFLT241018C00025000 | 2024-05-08 10:35AM EDT | 2024-10-18 | 7.50 | 7.40 | 7.60 | +0.61 | +8.85% | 2 | 252 | 58.86% |
| CFLT241115C00025000 | 2024-05-08 9:44AM EDT | 2024-11-15 | 8.00 | 8.10 | 8.30 | +0.50 | +6.67% | 6 | 203 | 64.36% |
| CFLT250117C00025000 | 2024-05-08 1:50PM EDT | 2025-01-17 | 8.90 | 8.60 | 8.90 | +1.55 | +21.09% | 1 | 914 | 62.50% |
| CFLT250417C00025000 | 2024-05-08 10:34AM EDT | 2025-04-17 | 9.70 | 9.50 | 9.90 | +1.10 | +12.79% | 10 | 529 | 63.55% |
| CFLT260116C00025000 | 2024-05-02 11:37AM EDT | 2026-01-16 | 10.95 | 12.10 | 12.30 | 0.00 | - | 8 | 846 | 66.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00025000 | 2024-05-08 1:56PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -1.50 | -93.75% | 143 | 3,123 | 72.66% |
| CFLT240621P00025000 | 2024-05-08 11:38AM EDT | 2024-06-21 | 0.33 | 0.20 | 0.30 | -1.22 | -78.71% | 26 | 115 | 48.54% |
| CFLT240719P00025000 | 2024-05-08 12:39PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.50 | -1.50 | -75.00% | 5 | 296 | 45.17% |
| CFLT241018P00025000 | 2024-05-08 11:21AM EDT | 2024-10-18 | 1.80 | 1.65 | 1.75 | -0.95 | -34.55% | 6 | 49 | 51.59% |
| CFLT241115P00025000 | 2024-05-07 1:43PM EDT | 2024-11-15 | 3.55 | 2.20 | 2.30 | 0.00 | - | 21 | 34 | 55.71% |
| CFLT250117P00025000 | 2024-05-08 12:31PM EDT | 2025-01-17 | 2.70 | 2.60 | 2.65 | -1.20 | -30.77% | 3 | 117 | 52.98% |
| CFLT250417P00025000 | 2024-05-08 1:05PM EDT | 2025-04-17 | 3.40 | 3.30 | 3.40 | -1.10 | -24.44% | 6 | 390 | 53.13% |
| CFLT260116P00025000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 5.96 | 4.90 | 5.10 | 0.00 | - | 1 | 262 | 52.41% |
© 2024 Yahoo. All rights reserved.