Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00032000 | 2024-05-08 10:01AM EDT | 2024-05-17 | 0.30 | 0.30 | 0.35 | -0.95 | -76.00% | 195 | 934 | 55.18% |
| CFLT240621C00032000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 1.00 | 1.00 | 1.10 | -0.40 | -28.57% | 41 | 143 | 47.61% |
| CFLT240719C00032000 | 2024-05-08 9:48AM EDT | 2024-07-19 | 2.20 | 1.50 | 1.55 | +0.45 | +25.71% | 49 | 463 | 46.29% |
| CFLT241018C00032000 | 2024-05-07 2:47PM EDT | 2024-10-18 | 3.30 | 3.60 | 3.80 | 0.00 | - | 25 | 500 | 58.20% |
| CFLT241115C00032000 | 2024-05-07 3:02PM EDT | 2024-11-15 | 4.00 | 4.30 | 4.60 | 0.00 | - | 9 | 35 | 62.52% |
| CFLT250117C00032000 | 2024-05-07 9:47AM EDT | 2025-01-17 | 4.54 | 4.90 | 5.20 | 0.00 | - | 1 | 216 | 60.33% |
| CFLT250417C00032000 | 2024-03-27 1:14PM EDT | 2025-04-17 | 7.43 | 6.60 | 9.00 | 0.00 | - | 5 | 304 | 76.22% |
| CFLT260116C00032000 | 2024-05-02 9:44AM EDT | 2026-01-16 | 8.30 | 8.70 | 9.80 | 0.00 | - | 15 | 271 | 66.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00032000 | 2024-05-07 3:12PM EDT | 2024-05-17 | 2.45 | 2.20 | 2.50 | -2.75 | -52.88% | 1 | 460 | 44.73% |
| CFLT240621P00032000 | 2024-05-08 9:49AM EDT | 2024-06-21 | 3.21 | 3.00 | 3.20 | -2.34 | -42.16% | 19 | 19 | 41.99% |
| CFLT240719P00032000 | 2024-05-08 9:48AM EDT | 2024-07-19 | 3.50 | 3.40 | 3.70 | -2.40 | -40.68% | 28 | 456 | 43.07% |
| CFLT241018P00032000 | 2024-05-06 9:36AM EDT | 2024-10-18 | 6.40 | 5.10 | 5.30 | 0.00 | - | 68 | 220 | 49.22% |
| CFLT241115P00032000 | 2024-04-01 11:22AM EDT | 2024-11-15 | 6.60 | 7.20 | 7.40 | 0.00 | - | 36 | 179 | 68.80% |
| CFLT250117P00032000 | 2024-05-03 1:40PM EDT | 2025-01-17 | 7.50 | 6.20 | 6.40 | 0.00 | - | 61 | 3,108 | 50.59% |
| CFLT250417P00032000 | 2024-04-23 9:34AM EDT | 2025-04-17 | 8.30 | 6.90 | 7.10 | 0.00 | - | 19 | 32 | 49.59% |
| CFLT260116P00032000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 8.70 | 8.60 | 9.00 | -0.80 | -8.42% | 1 | 85 | 49.49% |
© 2024 Yahoo. All rights reserved.