Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00035000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | -0.44 | -81.48% | 4,431 | 11,493 | 50.59% |
| CFLT240621C00035000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.70 | -0.20 | -25.00% | 135 | 144 | 43.36% |
| CFLT240719C00035000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 1.13 | 1.10 | 1.55 | +0.11 | +10.78% | 171 | 1,986 | 51.17% |
| CFLT241018C00035000 | 2024-05-08 3:34PM EDT | 2024-10-18 | 3.02 | 2.70 | 3.90 | +0.52 | +20.80% | 522 | 658 | 55.57% |
| CFLT241115C00035000 | 2024-05-07 3:24PM EDT | 2024-11-15 | 3.09 | 4.00 | 4.70 | 0.00 | - | 1 | 52 | 62.94% |
| CFLT250117C00035000 | 2024-05-07 9:47AM EDT | 2025-01-17 | 3.70 | 4.60 | 5.40 | 0.00 | - | 1 | 387 | 60.82% |
| CFLT250417C00035000 | 2024-05-08 11:42AM EDT | 2025-04-17 | 4.90 | 4.70 | 7.20 | -0.10 | -2.00% | 5 | 204 | 60.12% |
| CFLT260116C00035000 | 2024-05-08 3:41PM EDT | 2026-01-16 | 8.50 | 7.30 | 10.50 | +1.60 | +23.19% | 1 | 262 | 63.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00035000 | 2024-05-08 1:21PM EDT | 2024-05-17 | 4.80 | 2.45 | 4.00 | -3.30 | -40.74% | 1 | 309 | 71.68% |
| CFLT240621P00035000 | 2024-05-03 10:59AM EDT | 2024-06-21 | 7.40 | 3.40 | 4.40 | 0.00 | - | 30 | 31 | 45.61% |
| CFLT240719P00035000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 7.54 | 3.90 | 4.70 | 0.00 | - | 5 | 203 | 42.02% |
| CFLT241018P00035000 | 2024-04-19 3:55PM EDT | 2024-10-18 | 9.71 | 5.50 | 6.50 | 0.00 | - | 3 | 101 | 50.54% |
| CFLT241115P00035000 | 2024-03-27 3:43PM EDT | 2024-11-15 | 8.40 | 8.30 | 8.50 | 0.00 | - | 79 | 870 | 67.70% |
| CFLT250117P00035000 | 2024-05-08 1:12PM EDT | 2025-01-17 | 7.90 | 6.80 | 7.50 | -1.30 | -14.13% | 9 | 177 | 50.15% |
| CFLT250417P00035000 | 2024-03-07 11:01AM EDT | 2025-04-17 | 8.30 | 9.70 | 10.00 | 0.00 | - | 1 | 73 | 62.46% |
| CFLT260116P00035000 | 2024-01-22 11:11AM EDT | 2026-01-16 | 14.90 | 10.30 | 10.60 | 0.00 | - | 10 | 24 | 50.35% |
© 2024 Yahoo. All rights reserved.