UK markets open in 2 hours 49 minutes
NIKKEI 225
38,763.22 +527.15 (+1.38%) HANG SENG
18,420.04 -158.26 (-0.85%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,333.30 +2.10 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,350.68 -470.74 (-0.93%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240510C00150000 | 2024-05-02 3:36PM EDT | 150.00 | 28.35 | 30.50 | 34.20 | 0.00 | - | - | 5 | 151.56% |
| CBOE240510C00165000 | 2024-05-03 2:49PM EDT | 165.00 | 13.26 | 15.50 | 19.20 | 0.00 | - | 1 | 1 | 94.58% |
| CBOE240510C00175000 | 2024-05-06 1:07PM EDT | 175.00 | 7.57 | 6.50 | 8.90 | +3.42 | +82.41% | 11 | 14 | 49.66% |
| CBOE240510C00177500 | 2024-05-06 1:07PM EDT | 177.50 | 5.22 | 4.80 | 6.30 | +2.27 | +76.95% | 13 | 32 | 37.79% |
| CBOE240510C00180000 | 2024-05-06 3:13PM EDT | 180.00 | 2.53 | 2.85 | 4.00 | +1.05 | +70.95% | 13 | 118 | 30.13% |
| CBOE240510C00182500 | 2024-05-06 3:43PM EDT | 182.50 | 1.20 | 1.25 | 3.90 | +0.30 | +33.33% | 57 | 6 | 48.66% |
| CBOE240510C00185000 | 2024-05-06 2:03PM EDT | 185.00 | 0.90 | 0.40 | 2.85 | +0.60 | +200.00% | 6 | 53 | 49.76% |
| CBOE240510C00187500 | 2024-05-06 2:04PM EDT | 187.50 | 0.30 | 0.05 | 0.90 | -0.08 | -21.05% | 4 | 4 | 33.37% |
| CBOE240510C00190000 | 2024-05-06 12:47PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 10 | 24.81% |
| CBOE240510C00195000 | 2024-05-02 3:34PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 55.62% |
| CBOE240510C00197500 | 2024-04-22 3:32PM EDT | 197.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240510P00150000 | 2024-04-19 11:00AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 112.70% |
| CBOE240510P00155000 | 2024-04-26 11:57AM EDT | 155.00 | 0.34 | 0.00 | 0.05 | +0.24 | +240.00% | 2 | 20 | 64.06% |
| CBOE240510P00157500 | 2024-04-25 9:33AM EDT | 157.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 63.67% |
| CBOE240510P00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 93 | 61.33% |
| CBOE240510P00165000 | 2024-04-15 1:35PM EDT | 165.00 | 0.39 | 0.00 | 0.10 | -0.66 | -62.86% | 2 | 2 | 51.37% |
| CBOE240510P00167500 | 2024-04-23 11:05AM EDT | 167.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 2 | 58.89% |
| CBOE240510P00170000 | 2024-05-03 3:53PM EDT | 170.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 16 | 32 | 34.38% |
| CBOE240510P00172500 | 2024-05-06 2:03PM EDT | 172.50 | 0.18 | 0.05 | 0.25 | -0.28 | -60.87% | 3 | 14 | 39.06% |
| CBOE240510P00175000 | 2024-05-03 3:55PM EDT | 175.00 | 0.68 | 0.05 | 0.20 | 0.00 | - | 16 | 15 | 29.79% |
| CBOE240510P00177500 | 2024-05-06 3:15PM EDT | 177.50 | 0.50 | 0.05 | 0.35 | -0.95 | -65.52% | 4 | 4 | 26.27% |
| CBOE240510P00180000 | 2024-05-06 10:19AM EDT | 180.00 | 1.20 | 0.05 | 0.95 | -1.60 | -57.14% | 13 | 25 | 27.42% |
| CBOE240510P00182500 | 2024-05-06 3:38PM EDT | 182.50 | 1.80 | 0.20 | 1.90 | -3.20 | -64.00% | 20 | 1 | 27.27% |
| CBOE240510P00185000 | 2024-05-06 2:19PM EDT | 185.00 | 2.49 | 2.20 | 4.20 | -3.54 | -58.71% | 5 | 71 | 39.26% |
© 2024 Yahoo. All rights reserved.