UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.49 -0.32 (-0.39%) GOLD FUTURES
2,339.80 +1.40 (+0.06%) DOW
38,004.41 -456.51 (-1.19%) Bitcoin GBP
51,691.91 -91.97 (-0.18%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240426C00165000 | 2024-04-16 12:59PM EDT | 165.00 | 13.95 | 14.80 | 18.30 | 0.00 | - | - | 4 | 66.80% |
| CBOE240426C00170000 | 2024-04-16 12:59PM EDT | 170.00 | 9.37 | 9.80 | 13.30 | 0.00 | - | 1 | 4 | 113.28% |
| CBOE240426C00172500 | 2024-04-24 10:34AM EDT | 172.50 | 5.69 | 7.50 | 10.80 | 0.00 | - | 8 | 5 | 98.00% |
| CBOE240426C00175000 | 2024-04-24 10:34AM EDT | 175.00 | 3.48 | 5.10 | 8.00 | 0.00 | - | 5 | 7 | 75.24% |
| CBOE240426C00177500 | 2024-04-24 11:28AM EDT | 177.50 | 1.55 | 4.10 | 5.50 | 0.00 | - | 6 | 59 | 59.03% |
| CBOE240426C00180000 | 2024-04-25 12:13PM EDT | 180.00 | 2.21 | 2.05 | 2.45 | +0.76 | +52.41% | 9 | 177 | 30.27% |
| CBOE240426C00182500 | 2024-04-24 1:58PM EDT | 182.50 | 0.45 | 0.70 | 1.00 | 0.00 | - | 3 | 34 | 27.20% |
| CBOE240426C00185000 | 2024-04-25 10:57AM EDT | 185.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 2 | 58 | 24.71% |
| CBOE240426C00187500 | 2024-04-23 9:55AM EDT | 187.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 51.22% |
| CBOE240426C00190000 | 2024-04-22 1:38PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 347 | 50.88% |
| CBOE240426C00195000 | 2024-04-16 1:35PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 70.41% |
| CBOE240426C00205000 | 2024-03-07 4:42PM EDT | 205.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.08% |
| CBOE240426C00210000 | 2024-03-13 12:08PM EDT | 210.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 17 | 91.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240426P00140000 | 2024-03-26 1:51PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 199.61% |
| CBOE240426P00155000 | 2024-04-04 10:52AM EDT | 155.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 132.42% |
| CBOE240426P00160000 | 2024-04-17 12:50PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 110.55% |
| CBOE240426P00165000 | 2024-04-17 12:50PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 88.77% |
| CBOE240426P00167500 | 2024-04-18 10:14AM EDT | 167.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.73% |
| CBOE240426P00170000 | 2024-04-24 10:38AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.07 | -41.18% | 3 | 87 | 44.14% |
| CBOE240426P00172500 | 2024-04-23 10:57AM EDT | 172.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 47.07% |
| CBOE240426P00175000 | 2024-04-25 12:24PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 9 | 48 | 31.06% |
| CBOE240426P00177500 | 2024-04-23 3:45PM EDT | 177.50 | 1.15 | 0.05 | 0.15 | 0.00 | - | 8 | 66 | 23.44% |
| CBOE240426P00180000 | 2024-04-25 12:23PM EDT | 180.00 | 0.35 | 0.20 | 0.45 | -0.95 | -73.08% | 754 | 754 | 19.07% |
| CBOE240426P00182500 | 2024-04-25 10:19AM EDT | 182.50 | 1.65 | 1.10 | 1.55 | -1.10 | -40.00% | 10 | 12 | 17.48% |
| CBOE240426P00185000 | 2024-04-24 12:57PM EDT | 185.00 | 6.80 | 2.60 | 3.50 | 0.00 | - | 5 | 60 | 0.00% |
| CBOE240426P00190000 | 2024-04-05 3:44PM EDT | 190.00 | 9.80 | 6.60 | 10.20 | 0.00 | - | 1 | 0 | 86.82% |
| CBOE240426P00195000 | 2024-04-17 3:27PM EDT | 195.00 | 17.10 | 11.60 | 15.20 | 0.00 | - | 4 | 0 | 112.01% |
© 2024 Yahoo. All rights reserved.