Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117C00060000 | 2023-12-20 11:47AM EDT | 60.00 | 118.70 | 124.50 | 129.00 | 0.00 | - | 2 | 14 | 126.53% |
| CBOE250117C00075000 | 2023-03-13 3:41PM EDT | 75.00 | 53.20 | 61.30 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| CBOE250117C00090000 | 2024-01-10 3:59PM EDT | 90.00 | 87.60 | 93.50 | 98.00 | 0.00 | - | 30 | 1 | 81.70% |
| CBOE250117C00100000 | 2024-01-31 4:41PM EDT | 100.00 | 87.00 | 88.50 | 93.00 | 0.00 | - | 10 | 11 | 88.49% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 0.00% |
| CBOE250117C00110000 | 2023-10-19 9:40AM EDT | 110.00 | 60.00 | 69.50 | 74.50 | 0.00 | - | 5 | 807 | 58.58% |
| CBOE250117C00115000 | 2023-02-21 10:35AM EDT | 115.00 | 29.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBOE250117C00120000 | 2024-01-09 1:57PM EDT | 120.00 | 60.90 | 66.60 | 71.50 | 0.00 | - | 1 | 2,420 | 63.84% |
| CBOE250117C00125000 | 2024-03-12 9:30AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CBOE250117C00130000 | 2024-01-04 12:17PM EDT | 130.00 | 51.86 | 56.20 | 59.70 | 0.00 | - | 1 | 37 | 52.58% |
| CBOE250117C00135000 | 2023-12-07 12:31PM EDT | 135.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 2 | 92 | 34.22% |
| CBOE250117C00140000 | 2024-02-12 12:19PM EDT | 140.00 | 49.00 | 50.00 | 52.30 | 0.00 | - | 1 | 73 | 52.01% |
| CBOE250117C00145000 | 2023-12-07 12:30PM EDT | 145.00 | 40.70 | 34.50 | 39.50 | 0.00 | - | 4 | 186 | 33.09% |
| CBOE250117C00150000 | 2024-04-24 9:30AM EDT | 150.00 | 35.70 | 35.70 | 38.30 | 0.00 | - | 1 | 4,357 | 38.04% |
| CBOE250117C00155000 | 2024-04-17 10:45AM EDT | 155.00 | 30.90 | 31.10 | 34.30 | 0.00 | - | 1 | 315 | 36.32% |
| CBOE250117C00160000 | 2024-04-24 10:29AM EDT | 160.00 | 27.80 | 27.20 | 31.20 | 0.00 | - | 1 | 3,526 | 36.11% |
| CBOE250117C00165000 | 2024-04-24 10:44AM EDT | 165.00 | 24.50 | 23.90 | 26.60 | 0.00 | - | 2 | 762 | 32.88% |
| CBOE250117C00170000 | 2024-04-24 12:04PM EDT | 170.00 | 21.10 | 20.00 | 23.70 | 0.00 | - | 1 | 417 | 32.48% |
| CBOE250117C00175000 | 2024-04-26 11:15AM EDT | 175.00 | 20.00 | 17.40 | 19.90 | -0.20 | -0.99% | 374 | 573 | 30.23% |
| CBOE250117C00180000 | 2024-04-26 10:47AM EDT | 180.00 | 16.95 | 14.50 | 16.80 | +1.22 | +7.76% | 4 | 182 | 28.88% |
| CBOE250117C00185000 | 2024-04-16 9:52AM EDT | 185.00 | 14.50 | 12.80 | 14.40 | 0.00 | - | 5 | 372 | 28.35% |
| CBOE250117C00190000 | 2024-04-26 11:19AM EDT | 190.00 | 12.19 | 11.00 | 11.90 | +0.44 | +3.74% | 1 | 185 | 27.28% |
| CBOE250117C00195000 | 2024-04-26 1:41PM EDT | 195.00 | 10.30 | 8.00 | 10.20 | +1.55 | +17.71% | 82 | 137 | 27.19% |
| CBOE250117C00200000 | 2024-04-25 1:33PM EDT | 200.00 | 8.60 | 6.50 | 8.30 | 0.00 | - | 1 | 2,267 | 26.39% |
| CBOE250117C00210000 | 2024-04-17 11:27AM EDT | 210.00 | 4.75 | 4.70 | 5.40 | 0.00 | - | 20 | 132 | 25.26% |
| CBOE250117C00220000 | 2024-03-19 10:54AM EDT | 220.00 | 5.00 | 3.00 | 3.40 | 0.00 | - | 5 | 262 | 24.43% |
| CBOE250117C00230000 | 2024-04-26 1:05PM EDT | 230.00 | 2.05 | 0.90 | 4.00 | -2.65 | -56.38% | 1 | 26 | 29.11% |
| CBOE250117C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 2.50 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 24.02% |
| CBOE250117C00250000 | 2024-03-01 10:38AM EDT | 250.00 | 2.15 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 25.97% |
| CBOE250117C00260000 | 2024-04-16 11:33AM EDT | 260.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 2 | 16 | 25.23% |
| CBOE250117C00270000 | 2024-02-08 3:53PM EDT | 270.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 33.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117P00060000 | 2024-04-18 1:20PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 554 | 61.72% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 66.94% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.03% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 52.25% |
| CBOE250117P00085000 | 2024-04-05 10:04AM EDT | 85.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 55.98% |
| CBOE250117P00090000 | 2023-10-11 9:59AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CBOE250117P00095000 | 2024-04-26 12:11PM EDT | 95.00 | 0.39 | 0.05 | 0.85 | +0.10 | +34.48% | 15 | 22 | 43.21% |
| CBOE250117P00100000 | 2023-12-19 2:30PM EDT | 100.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 41.48% |
| CBOE250117P00105000 | 2024-03-12 3:57PM EDT | 105.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 37.22% |
| CBOE250117P00110000 | 2024-04-26 12:11PM EDT | 110.00 | 0.68 | 0.30 | 1.05 | +0.10 | +17.24% | 15 | 24 | 35.96% |
| CBOE250117P00115000 | 2023-11-02 1:50PM EDT | 115.00 | 2.57 | 1.15 | 3.80 | 0.00 | - | 4 | 7 | 46.48% |
| CBOE250117P00120000 | 2024-04-18 3:24PM EDT | 120.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 1 | 43 | 32.30% |
| CBOE250117P00125000 | 2024-04-11 11:09AM EDT | 125.00 | 1.69 | 0.05 | 2.30 | 0.00 | - | 9 | 47 | 34.05% |
| CBOE250117P00130000 | 2024-03-19 1:38PM EDT | 130.00 | 1.45 | 1.75 | 2.00 | 0.00 | - | 2 | 54 | 29.92% |
| CBOE250117P00135000 | 2024-03-20 10:46AM EDT | 135.00 | 1.95 | 1.35 | 2.25 | 0.00 | - | 1 | 148 | 28.12% |
| CBOE250117P00140000 | 2024-04-08 11:24AM EDT | 140.00 | 2.40 | 2.15 | 3.80 | 0.00 | - | 1 | 49 | 30.27% |
| CBOE250117P00145000 | 2024-04-11 3:51PM EDT | 145.00 | 3.50 | 2.70 | 4.00 | 0.00 | - | 6 | 67 | 27.79% |
| CBOE250117P00150000 | 2024-04-04 1:20PM EDT | 150.00 | 3.40 | 3.30 | 5.20 | 0.00 | - | 10 | 42 | 27.70% |
| CBOE250117P00155000 | 2024-04-19 12:18PM EDT | 155.00 | 4.85 | 4.10 | 4.80 | 0.00 | - | 1 | 80 | 23.63% |
| CBOE250117P00160000 | 2024-04-17 12:43PM EDT | 160.00 | 7.00 | 5.20 | 7.00 | 0.00 | - | 1 | 52 | 25.01% |
| CBOE250117P00165000 | 2024-04-19 12:18PM EDT | 165.00 | 7.16 | 6.30 | 8.20 | 0.00 | - | 1 | 21 | 23.80% |
| CBOE250117P00170000 | 2024-04-10 1:56PM EDT | 170.00 | 8.50 | 7.80 | 8.60 | 0.00 | - | 1 | 18 | 20.85% |
| CBOE250117P00175000 | 2024-04-12 1:51PM EDT | 175.00 | 11.20 | 9.50 | 12.00 | 0.00 | - | 1 | 72 | 22.70% |
| CBOE250117P00180000 | 2024-03-12 2:29PM EDT | 180.00 | 11.32 | 13.00 | 13.90 | 0.00 | - | 1 | 85 | 21.48% |
| CBOE250117P00185000 | 2024-04-26 11:19AM EDT | 185.00 | 13.92 | 13.90 | 15.90 | +0.22 | +1.61% | 1 | 57 | 19.95% |
| CBOE250117P00190000 | 2024-02-23 2:21PM EDT | 190.00 | 10.00 | 16.20 | 17.90 | 0.00 | - | 179 | 185 | 17.82% |
| CBOE250117P00195000 | 2024-03-21 10:39AM EDT | 195.00 | 18.70 | 18.40 | 22.30 | 0.00 | - | 1 | 189 | 19.32% |
| CBOE250117P00200000 | 2024-01-29 4:56PM EDT | 200.00 | 21.00 | 14.00 | 15.20 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.