Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00016000 | 2024-04-04 11:51AM EDT | 16.00 | 14.10 | 12.30 | 14.80 | 0.00 | - | 1 | 13 | 300.59% |
| CFLT240517C00019000 | 2024-04-10 10:17AM EDT | 19.00 | 10.92 | 9.50 | 11.70 | 0.00 | - | - | 8 | 235.84% |
| CFLT240517C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 8.20 | 8.70 | 10.10 | 0.00 | - | 11 | 13 | 197.27% |
| CFLT240517C00021000 | 2024-04-15 9:48AM EDT | 21.00 | 8.10 | 7.80 | 8.40 | 0.00 | - | - | 6 | 150.98% |
| CFLT240517C00022000 | 2024-05-01 10:50AM EDT | 22.00 | 6.69 | 7.00 | 7.20 | 0.00 | - | 2 | 5 | 134.18% |
| CFLT240517C00023000 | 2024-04-30 1:54PM EDT | 23.00 | 6.10 | 6.10 | 7.20 | 0.00 | - | 12 | 37 | 158.79% |
| CFLT240517C00024000 | 2024-05-01 3:20PM EDT | 24.00 | 5.76 | 5.40 | 5.60 | 0.00 | - | 4 | 31 | 129.98% |
| CFLT240517C00025000 | 2024-05-01 2:48PM EDT | 25.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 215 | 129.69% |
| CFLT240517C00026000 | 2024-04-29 11:37AM EDT | 26.00 | 4.60 | 4.00 | 4.20 | 0.00 | - | 1 | 168 | 126.27% |
| CFLT240517C00027000 | 2024-05-02 12:53PM EDT | 27.00 | 3.20 | 3.50 | 3.60 | 0.00 | - | 52 | 309 | 127.83% |
| CFLT240517C00028000 | 2024-05-03 3:46PM EDT | 28.00 | 3.00 | 3.00 | 3.10 | +0.25 | +9.09% | 44 | 523 | 128.61% |
| CFLT240517C00029000 | 2024-05-03 3:28PM EDT | 29.00 | 2.62 | 2.50 | 2.60 | +0.32 | +13.91% | 3 | 1,196 | 126.66% |
| CFLT240517C00030000 | 2024-05-03 2:35PM EDT | 30.00 | 2.20 | 2.10 | 2.20 | +0.25 | +12.82% | 230 | 2,345 | 126.76% |
| CFLT240517C00031000 | 2024-05-03 9:30AM EDT | 31.00 | 1.80 | 1.75 | 1.85 | +0.15 | +9.09% | 1 | 927 | 126.76% |
| CFLT240517C00032000 | 2024-05-03 3:08PM EDT | 32.00 | 1.50 | 1.45 | 1.55 | +0.15 | +11.11% | 18 | 484 | 126.86% |
| CFLT240517C00033000 | 2024-05-03 1:59PM EDT | 33.00 | 1.19 | 1.15 | 1.25 | +0.09 | +8.18% | 12 | 296 | 124.61% |
| CFLT240517C00034000 | 2024-05-03 3:36PM EDT | 34.00 | 1.00 | 0.95 | 1.05 | +0.10 | +11.11% | 17 | 1,439 | 125.39% |
| CFLT240517C00035000 | 2024-05-03 1:31PM EDT | 35.00 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 30 | 1,497 | 124.32% |
| CFLT240517C00036000 | 2024-05-01 3:22PM EDT | 36.00 | 0.60 | 0.60 | 0.70 | -0.10 | -14.29% | 2 | 994 | 124.32% |
| CFLT240517C00037000 | 2024-05-03 11:39AM EDT | 37.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 44 | 1,776 | 126.17% |
| CFLT240517C00038000 | 2024-05-02 10:39AM EDT | 38.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 730 | 122.27% |
| CFLT240517C00039000 | 2024-04-29 12:55PM EDT | 39.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 3 | 767 | 125.20% |
| CFLT240517C00040000 | 2024-05-03 10:22AM EDT | 40.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 1 | 547 | 121.88% |
| CFLT240517C00041000 | 2024-04-26 10:35AM EDT | 41.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 31 | 219 | 122.07% |
| CFLT240517C00042000 | 2024-05-02 2:25PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 901 | 120.90% |
| CFLT240517C00043000 | 2024-05-01 9:35AM EDT | 43.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 10 | 150 | 137.50% |
| CFLT240517C00044000 | 2024-04-29 9:33AM EDT | 44.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 118 | 149.61% |
| CFLT240517C00045000 | 2024-04-29 1:30PM EDT | 45.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 3 | 328 | 155.27% |
| CFLT240517C00046000 | 2024-03-14 9:54AM EDT | 46.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 137.89% |
| CFLT240517C00047000 | 2024-04-26 1:55PM EDT | 47.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 53 | 166.02% |
| CFLT240517C00050000 | 2024-04-12 11:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 640 | 123.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00020000 | 2024-05-03 11:31AM EDT | 20.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 13 | 59 | 135.94% |
| CFLT240517P00021000 | 2024-04-26 2:05PM EDT | 21.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 9 | 22 | 127.34% |
| CFLT240517P00022000 | 2024-05-03 1:42PM EDT | 22.00 | 0.41 | 0.35 | 0.45 | -0.09 | -18.00% | 4 | 92 | 125.59% |
| CFLT240517P00023000 | 2024-05-03 1:31PM EDT | 23.00 | 0.57 | 0.55 | 0.65 | +0.02 | +3.64% | 10 | 93 | 126.76% |
| CFLT240517P00024000 | 2024-05-03 10:25AM EDT | 24.00 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 23 | 136 | 125.68% |
| CFLT240517P00025000 | 2024-05-03 1:43PM EDT | 25.00 | 1.10 | 1.05 | 1.15 | -0.17 | -13.39% | 11 | 394 | 124.41% |
| CFLT240517P00026000 | 2024-05-03 10:25AM EDT | 26.00 | 1.55 | 1.40 | 1.55 | -0.10 | -6.06% | 4 | 238 | 125.49% |
| CFLT240517P00027000 | 2024-05-03 1:44PM EDT | 27.00 | 1.95 | 1.85 | 1.95 | -0.20 | -9.30% | 8 | 279 | 125.78% |
| CFLT240517P00028000 | 2024-05-03 3:56PM EDT | 28.00 | 2.35 | 2.30 | 2.45 | -0.30 | -11.32% | 69 | 1,278 | 125.54% |
| CFLT240517P00029000 | 2024-05-03 2:50PM EDT | 29.00 | 2.92 | 2.85 | 2.95 | -0.28 | -8.75% | 33 | 717 | 124.81% |
| CFLT240517P00030000 | 2024-05-03 3:08PM EDT | 30.00 | 3.50 | 3.40 | 3.60 | -0.40 | -10.26% | 14 | 1,384 | 124.90% |
| CFLT240517P00031000 | 2024-04-30 11:56AM EDT | 31.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 12 | 311 | 122.46% |
| CFLT240517P00032000 | 2024-04-30 1:02PM EDT | 32.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 15 | 471 | 122.36% |
| CFLT240517P00033000 | 2024-04-29 1:40PM EDT | 33.00 | 5.19 | 4.90 | 5.70 | 0.00 | - | 16 | 578 | 108.98% |
| CFLT240517P00034000 | 2024-04-29 10:14AM EDT | 34.00 | 5.40 | 6.20 | 6.40 | 0.00 | - | 1 | 206 | 120.31% |
| CFLT240517P00035000 | 2024-04-16 2:33PM EDT | 35.00 | 7.38 | 7.00 | 7.20 | 0.00 | - | 1 | 308 | 118.75% |
| CFLT240517P00036000 | 2024-04-02 9:58AM EDT | 36.00 | 7.60 | 8.40 | 8.60 | 0.00 | - | 1 | 278 | 152.73% |
| CFLT240517P00037000 | 2024-03-28 9:42AM EDT | 37.00 | 7.00 | 7.80 | 8.10 | 0.00 | - | 1 | 50 | 0.00% |
| CFLT240517P00038000 | 2024-04-02 9:49AM EDT | 38.00 | 9.30 | 9.80 | 11.40 | 0.00 | - | 1 | 28 | 177.54% |
| CFLT240517P00039000 | 2024-03-27 9:45AM EDT | 39.00 | 8.20 | 9.20 | 10.80 | 0.00 | - | 2 | 86 | 130.76% |
| CFLT240517P00040000 | 2024-03-15 9:49AM EDT | 40.00 | 10.00 | 11.50 | 13.10 | 0.00 | - | 1 | 16 | 175.88% |
| CFLT240517P00041000 | 2024-03-21 10:23AM EDT | 41.00 | 8.80 | 13.90 | 14.30 | 0.00 | - | 2 | 179 | 232.03% |
| CFLT240517P00042000 | 2024-03-14 9:55AM EDT | 42.00 | 11.60 | 13.40 | 15.30 | 0.00 | - | 1 | 6 | 194.53% |
| CFLT240517P00043000 | 2024-03-13 10:21AM EDT | 43.00 | 11.30 | 13.30 | 13.60 | 0.00 | - | 2 | 36 | 0.00% |
| CFLT240517P00044000 | 2024-03-11 3:45PM EDT | 44.00 | 12.80 | 14.30 | 14.70 | 0.00 | - | 13 | 13 | 0.00% |
| CFLT240517P00045000 | 2024-04-23 10:06AM EDT | 45.00 | 16.50 | 16.10 | 17.40 | 0.00 | - | 3 | 3 | 165.04% |
© 2024 Yahoo. All rights reserved.