Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00030000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.95 | 1.85 | 2.00 | -0.35 | -15.22% | 2,209 | 2,466 | 151.37% |
| CFLT240621C00030000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 2.20 | 2.10 | 2.30 | -0.45 | -16.98% | 145 | 36 | 78.47% |
| CFLT240719C00030000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 2.35 | 2.40 | 2.60 | -0.60 | -20.34% | 163 | 934 | 67.70% |
| CFLT241018C00030000 | 2024-05-07 2:02PM EDT | 2024-10-18 | 4.10 | 3.90 | 4.10 | -0.80 | -16.33% | 4 | 102 | 65.33% |
| CFLT241115C00030000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 4.60 | 4.60 | 5.50 | +0.22 | +5.02% | 9 | 4 | 73.49% |
| CFLT250117C00030000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.30 | -0.80 | -13.11% | 46 | 10,506 | 65.94% |
| CFLT250417C00030000 | 2024-05-07 3:36PM EDT | 2025-04-17 | 6.24 | 6.10 | 7.90 | -0.66 | -9.57% | 2 | 391 | 73.22% |
| CFLT260116C00030000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 8.13 | 6.00 | 11.00 | -1.34 | -14.15% | 6 | 263 | 65.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00030000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 3.70 | 3.90 | 4.50 | +0.05 | +1.37% | 279 | 2,437 | 157.13% |
| CFLT240621P00030000 | 2024-05-07 3:12PM EDT | 2024-06-21 | 4.20 | 4.20 | 4.50 | +0.40 | +10.53% | 33 | 8 | 77.98% |
| CFLT240719P00030000 | 2024-05-07 11:30AM EDT | 2024-07-19 | 4.30 | 4.30 | 4.70 | +0.30 | +7.50% | 13 | 262 | 64.26% |
| CFLT241018P00030000 | 2024-05-07 3:10PM EDT | 2024-10-18 | 5.70 | 5.50 | 5.70 | -0.48 | -7.77% | 55 | 227 | 57.69% |
| CFLT241115P00030000 | 2024-03-13 9:31AM EDT | 2024-11-15 | 5.10 | 5.30 | 5.50 | 0.00 | - | 5 | 183 | 50.83% |
| CFLT250117P00030000 | 2024-05-07 2:59PM EDT | 2025-01-17 | 6.65 | 6.40 | 6.60 | +0.45 | +7.26% | 7 | 163 | 55.98% |
| CFLT250417P00030000 | 2024-02-09 10:42AM EDT | 2025-04-17 | 6.10 | 5.80 | 6.00 | 0.00 | - | 10 | 24 | 43.49% |
| CFLT260116P00030000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 8.43 | 8.50 | 8.90 | 0.00 | - | 2 | 39 | 51.34% |
© 2024 Yahoo. All rights reserved.