UK Markets open in 4 hrs 38 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,623.32 -181.52 (-0.76%)
Cboe Global Markets, Inc. (CBOE)
BATS - BATS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE220617C00085000 | 2021-10-21 1:27PM EDT | 85.00 | 42.50 | 43.20 | 47.10 | 0.00 | - | - | 7 | 356.71% |
| CBOE220617C00090000 | 2021-10-21 1:29PM EDT | 90.00 | 37.40 | 38.90 | 41.50 | 0.00 | - | - | 6 | 323.80% |
| CBOE220617C00095000 | 2021-10-27 2:44PM EDT | 95.00 | 37.50 | 33.50 | 37.30 | 0.00 | - | - | 1 | 294.07% |
| CBOE220617C00100000 | 2021-12-23 4:11PM EDT | 100.00 | 31.90 | 25.30 | 27.50 | 0.00 | - | 1 | 1 | 222.61% |
| CBOE220617C00105000 | 2022-01-05 3:43PM EDT | 105.00 | 21.93 | 20.90 | 22.60 | -3.37 | -13.32% | 2 | 10 | 197.68% |
| CBOE220617C00110000 | 2022-01-04 1:39PM EDT | 110.00 | 20.10 | 16.90 | 18.60 | 0.00 | - | 1 | 5 | 178.63% |
| CBOE220617C00115000 | 2022-01-04 10:56AM EDT | 115.00 | 18.03 | 13.70 | 14.60 | 0.00 | - | 10 | 10 | 162.18% |
| CBOE220617C00120000 | 2022-01-05 4:02PM EDT | 120.00 | 11.05 | 10.30 | 11.40 | -2.92 | -20.90% | 4 | 12 | 146.78% |
| CBOE220617C00125000 | 2022-01-05 4:02PM EDT | 125.00 | 8.30 | 7.90 | 8.60 | -1.09 | -11.61% | 2 | 36 | 135.68% |
| CBOE220617C00130000 | 2022-01-03 4:14PM EDT | 130.00 | 7.80 | 5.60 | 6.50 | 0.00 | - | 22 | 34 | 125.76% |
| CBOE220617C00135000 | 2021-12-29 4:58PM EDT | 135.00 | 6.42 | 3.40 | 4.60 | 0.00 | - | 10 | 19 | 113.92% |
| CBOE220617C00140000 | 2022-01-05 1:13PM EDT | 140.00 | 3.30 | 2.75 | 3.20 | -0.19 | -5.44% | 2 | 11 | 110.57% |
| CBOE220617C00145000 | 2021-12-27 3:19PM EDT | 145.00 | 3.30 | 1.30 | 2.90 | 0.00 | - | 9 | 20 | 106.47% |
| CBOE220617C00150000 | 2022-01-03 12:59PM EDT | 150.00 | 1.65 | 1.20 | 1.50 | 0.00 | - | 1 | 31 | 101.00% |
| CBOE220617C00155000 | 2021-12-27 11:07AM EDT | 155.00 | 1.35 | 0.70 | 1.80 | 0.00 | - | 1 | 2 | 105.74% |
| CBOE220617C00160000 | 2022-01-03 12:59PM EDT | 160.00 | 0.65 | 0.40 | 0.75 | 0.00 | - | 1 | 10 | 94.78% |
| CBOE220617C00165000 | 2021-11-22 12:47PM EDT | 165.00 | 1.15 | 0.35 | 0.65 | 0.00 | - | - | 1 | 97.66% |
| CBOE220617C00170000 | 2021-11-23 4:37PM EDT | 170.00 | 0.90 | 0.10 | 0.60 | 0.00 | - | - | 3 | 96.68% |
| CBOE220617C00175000 | 2021-10-26 9:37AM EDT | 175.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 104.79% |
| CBOE220617C00180000 | 2021-11-23 10:37AM EDT | 180.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 107.23% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE220617P00085000 | 2022-01-04 10:44AM EDT | 85.00 | 0.65 | 0.85 | 1.05 | 0.00 | - | 1 | 11 | 74.68% |
| CBOE220617P00095000 | 2021-12-22 12:11PM EDT | 95.00 | 1.65 | 1.45 | 1.70 | 0.00 | - | 1 | 9 | 55.96% |
| CBOE220617P00100000 | 2021-12-31 4:23PM EDT | 100.00 | 1.55 | 2.05 | 2.95 | 0.00 | - | 1 | 17 | 50.78% |
| CBOE220617P00105000 | 2021-12-31 4:53PM EDT | 105.00 | 2.00 | 2.45 | 3.70 | 0.00 | - | 1 | 26 | 43.42% |
| CBOE220617P00110000 | 2021-12-23 1:36PM EDT | 110.00 | 3.00 | 3.30 | 4.80 | 0.00 | - | 1 | 27 | 27.88% |
| CBOE220617P00115000 | 2021-12-23 4:35PM EDT | 115.00 | 4.20 | 4.90 | 6.30 | 0.00 | - | 1 | 19 | 0.00% |
| CBOE220617P00120000 | 2022-01-05 2:41PM EDT | 120.00 | 7.40 | 6.90 | 8.00 | +1.10 | +17.46% | 5 | 45 | 0.00% |
| CBOE220617P00125000 | 2021-12-30 4:46PM EDT | 125.00 | 6.90 | 8.90 | 10.80 | 0.00 | - | 1 | 21 | 0.00% |
| CBOE220617P00130000 | 2021-12-31 4:30PM EDT | 130.00 | 9.00 | 11.80 | 13.10 | 0.00 | - | 11 | 22 | 0.00% |
| CBOE220617P00140000 | 2021-12-10 3:29PM EDT | 140.00 | 15.00 | 17.70 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
