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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE260116C00090000 | 2024-01-17 2:38PM EDT | 90.00 | 99.85 | 99.00 | 104.00 | 0.00 | - | - | 1 | 66.83% |
| CBOE260116C00095000 | 2024-03-15 2:39PM EDT | 95.00 | 94.10 | 88.00 | 92.50 | 0.00 | - | 1 | 1 | 53.97% |
| CBOE260116C00100000 | 2024-01-30 4:01PM EDT | 100.00 | 89.17 | 97.00 | 102.00 | 0.00 | - | - | 0 | 74.77% |
| CBOE260116C00130000 | 2023-11-29 2:43PM EDT | 130.00 | 63.18 | 57.60 | 59.80 | 0.00 | - | - | 2 | 37.17% |
| CBOE260116C00140000 | 2024-04-03 2:12PM EDT | 140.00 | 56.90 | 51.50 | 55.70 | 0.00 | - | 2 | 27 | 40.23% |
| CBOE260116C00145000 | 2023-11-20 11:27AM EDT | 145.00 | 48.98 | 46.50 | 48.50 | 0.00 | - | - | 3 | 34.36% |
| CBOE260116C00150000 | 2024-04-11 1:38PM EDT | 150.00 | 45.48 | 43.50 | 47.90 | 0.00 | - | 1 | 2 | 37.30% |
| CBOE260116C00160000 | 2024-03-12 9:41AM EDT | 160.00 | 43.50 | 37.10 | 38.90 | 0.00 | - | - | 2 | 32.73% |
| CBOE260116C00165000 | 2024-03-07 2:57PM EDT | 165.00 | 41.00 | 35.60 | 40.00 | 0.00 | - | - | 1 | 36.91% |
| CBOE260116C00170000 | 2024-04-17 1:23PM EDT | 170.00 | 31.50 | 31.50 | 34.50 | 0.00 | - | 1 | 28 | 33.26% |
| CBOE260116C00175000 | 2024-04-11 3:36PM EDT | 175.00 | 29.60 | 28.00 | 32.50 | 0.00 | - | 1 | 9 | 33.51% |
| CBOE260116C00180000 | 2024-04-19 1:25PM EDT | 180.00 | 29.40 | 25.00 | 28.80 | 0.00 | - | 1 | 5 | 31.75% |
| CBOE260116C00185000 | 2024-03-26 2:50PM EDT | 185.00 | 24.69 | 24.00 | 27.30 | 0.00 | - | 10 | 1 | 32.27% |
| CBOE260116C00190000 | 2024-04-12 12:09PM EDT | 190.00 | 23.20 | 20.20 | 24.10 | 0.00 | - | 1 | 182 | 30.83% |
| CBOE260116C00195000 | 2024-04-08 11:08AM EDT | 195.00 | 23.00 | 17.50 | 21.50 | 0.00 | - | 5 | 172 | 29.91% |
| CBOE260116C00200000 | 2024-04-03 11:46AM EDT | 200.00 | 19.80 | 16.00 | 19.40 | 0.00 | - | 3 | 104 | 29.40% |
| CBOE260116C00210000 | 2024-03-27 10:26AM EDT | 210.00 | 14.60 | 14.50 | 17.20 | 0.00 | - | 15 | 107 | 30.17% |
| CBOE260116C00220000 | 2024-04-03 1:12PM EDT | 220.00 | 12.30 | 9.00 | 13.10 | 0.00 | - | 40 | 70 | 28.37% |
| CBOE260116C00230000 | 2024-03-27 10:56AM EDT | 230.00 | 9.00 | 7.60 | 9.90 | 0.00 | - | 30 | 30 | 27.01% |
| CBOE260116C00240000 | 2024-03-18 2:13PM EDT | 240.00 | 9.05 | 6.20 | 8.30 | 0.00 | - | 2 | 5 | 27.15% |
| CBOE260116C00250000 | 2024-03-11 1:31PM EDT | 250.00 | 6.80 | 5.60 | 6.80 | 0.00 | - | 1 | 8 | 27.05% |
| CBOE260116C00260000 | 2024-03-05 1:17PM EDT | 260.00 | 5.55 | 4.40 | 7.00 | 0.00 | - | 1 | 3 | 29.15% |
| CBOE260116C00270000 | 2023-12-07 11:45AM EDT | 270.00 | 2.25 | 0.10 | 4.30 | 0.00 | - | 1 | 0 | 26.46% |
| CBOE260116C00280000 | 2024-04-19 10:49AM EDT | 280.00 | 2.50 | 1.80 | 2.40 | 0.00 | - | 1 | 1 | 24.02% |
| CBOE260116C00290000 | 2024-03-22 1:14PM EDT | 290.00 | 1.85 | 1.60 | 2.50 | 0.00 | - | 4 | 30 | 25.57% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE260116P00090000 | 2024-03-25 11:12AM EDT | 90.00 | 1.55 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 39.31% |
| CBOE260116P00100000 | 2024-04-09 10:32AM EDT | 100.00 | 1.82 | 0.80 | 3.10 | 0.00 | - | 3 | 6 | 35.38% |
| CBOE260116P00105000 | 2024-02-07 2:46PM EDT | 105.00 | 1.55 | 1.80 | 2.90 | 0.00 | - | 1 | 5 | 32.34% |
| CBOE260116P00115000 | 2024-04-12 2:39PM EDT | 115.00 | 3.20 | 1.60 | 3.10 | 0.00 | - | 1 | 1 | 28.41% |
| CBOE260116P00125000 | 2024-04-19 11:55AM EDT | 125.00 | 4.20 | 3.50 | 6.00 | 0.00 | - | 1 | 4 | 30.40% |
| CBOE260116P00135000 | 2024-04-11 2:30PM EDT | 135.00 | 5.80 | 4.80 | 5.50 | 0.00 | - | 1 | 2 | 24.90% |
| CBOE260116P00140000 | 2024-04-12 3:21PM EDT | 140.00 | 6.90 | 5.10 | 7.90 | 0.00 | - | 5 | 7 | 26.62% |
| CBOE260116P00145000 | 2024-04-22 3:11PM EDT | 145.00 | 7.10 | 6.50 | 9.00 | 0.00 | - | 1 | 5 | 25.90% |
| CBOE260116P00150000 | 2024-03-25 11:12AM EDT | 150.00 | 8.55 | 7.50 | 8.80 | 0.00 | - | 1 | 2 | 23.25% |
| CBOE260116P00155000 | 2024-01-16 12:01PM EDT | 155.00 | 7.85 | 7.00 | 8.00 | 0.00 | - | - | 1 | 19.84% |
| CBOE260116P00160000 | 2024-04-15 11:00AM EDT | 160.00 | 11.10 | 10.00 | 12.30 | 0.00 | - | 1 | 3 | 22.90% |
| CBOE260116P00165000 | 2024-03-07 4:27PM EDT | 165.00 | 11.00 | 12.10 | 15.00 | 0.00 | - | - | 2 | 23.50% |
| CBOE260116P00175000 | 2024-04-11 3:36PM EDT | 175.00 | 16.90 | 14.80 | 17.80 | 0.00 | - | 4 | 5 | 21.11% |
| CBOE260116P00180000 | 2024-04-01 10:42AM EDT | 180.00 | 17.10 | 16.90 | 19.20 | 0.00 | - | 2 | 2 | 19.67% |
| CBOE260116P00185000 | 2024-02-21 4:32PM EDT | 185.00 | 15.92 | 17.00 | 21.50 | 0.00 | - | 12 | 6 | 18.99% |
| CBOE260116P00190000 | 2024-02-05 11:02AM EDT | 190.00 | 20.00 | 16.90 | 20.20 | 0.00 | - | 10 | 20 | 14.17% |
| CBOE260116P00195000 | 2024-02-22 10:35AM EDT | 195.00 | 18.80 | 22.40 | 26.30 | 0.00 | - | 4 | 4 | 17.16% |
| CBOE260116P00200000 | 2023-11-30 10:51AM EDT | 200.00 | 25.20 | 24.50 | 29.50 | 0.00 | - | - | 0 | 16.73% |
| CBOE260116P00230000 | 2023-11-27 11:28AM EDT | 230.00 | 50.40 | 52.00 | 57.00 | 0.00 | - | - | 0 | 21.11% |
© 2024 Yahoo. All rights reserved.