Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241115C00018000 | 2024-06-10 1:53PM EDT | 18.00 | 9.30 | 11.90 | 14.00 | 0.00 | - | 23 | 23 | 93.51% |
| CFLT241115C00020000 | 2024-06-21 12:48PM EDT | 20.00 | 8.13 | 9.30 | 12.10 | 0.00 | - | 4 | 5 | 73.14% |
| CFLT241115C00023000 | 2024-06-24 11:51AM EDT | 23.00 | 6.60 | 8.20 | 8.50 | 0.00 | - | 1 | 148 | 67.43% |
| CFLT241115C00025000 | 2024-06-20 12:30PM EDT | 25.00 | 5.02 | 6.90 | 7.20 | 0.00 | - | 3 | 204 | 66.21% |
| CFLT241115C00028000 | 2024-06-27 1:43PM EDT | 28.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 13 | 36 | 63.65% |
| CFLT241115C00030000 | 2024-06-27 10:47AM EDT | 30.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 1 | 293 | 63.38% |
| CFLT241115C00032000 | 2024-06-27 12:10PM EDT | 32.00 | 3.26 | 3.50 | 3.70 | 0.00 | - | 3 | 146 | 62.70% |
| CFLT241115C00035000 | 2024-06-28 3:50PM EDT | 35.00 | 2.65 | 2.50 | 2.75 | +0.01 | +0.38% | 3 | 1,163 | 61.72% |
| CFLT241115C00037000 | 2024-06-28 12:27PM EDT | 37.00 | 1.98 | 2.00 | 2.60 | +0.58 | +41.43% | 91 | 876 | 64.01% |
| CFLT241115C00040000 | 2024-06-28 1:26PM EDT | 40.00 | 1.40 | 1.40 | 1.60 | 0.00 | - | 10 | 623 | 60.40% |
| CFLT241115C00042000 | 2024-06-27 11:28AM EDT | 42.00 | 1.00 | 1.10 | 1.35 | 0.00 | - | 1 | 967 | 60.64% |
| CFLT241115C00045000 | 2024-06-27 2:58PM EDT | 45.00 | 0.83 | 0.75 | 1.00 | 0.00 | - | 20 | 256 | 60.33% |
| CFLT241115C00047000 | 2024-06-04 10:00AM EDT | 47.00 | 0.40 | 0.55 | 0.80 | 0.00 | - | 1 | 23 | 59.62% |
| CFLT241115C00050000 | 2024-06-10 3:58PM EDT | 50.00 | 0.23 | 0.35 | 0.60 | 0.00 | - | 2 | 330 | 59.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241115P00015000 | 2024-04-10 12:55PM EDT | 15.00 | 0.45 | 0.05 | 1.25 | 0.00 | - | - | 20 | 91.21% |
| CFLT241115P00018000 | 2024-06-28 12:51PM EDT | 18.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 1 | 111 | 62.70% |
| CFLT241115P00020000 | 2024-06-17 1:34PM EDT | 20.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 51 | 115 | 60.64% |
| CFLT241115P00023000 | 2024-06-28 3:08PM EDT | 23.00 | 1.40 | 1.25 | 1.85 | +0.05 | +3.70% | 18 | 378 | 62.26% |
| CFLT241115P00025000 | 2024-06-28 2:10PM EDT | 25.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 1 | 88 | 57.98% |
| CFLT241115P00028000 | 2024-06-26 11:54AM EDT | 28.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 12 | 46 | 56.13% |
| CFLT241115P00030000 | 2024-06-26 11:25AM EDT | 30.00 | 5.20 | 4.10 | 4.40 | 0.00 | - | 6 | 195 | 54.81% |
| CFLT241115P00032000 | 2024-06-27 1:22PM EDT | 32.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 9 | 193 | 54.20% |
| CFLT241115P00035000 | 2024-05-31 3:12PM EDT | 35.00 | 10.10 | 7.30 | 7.90 | 0.00 | - | 7 | 873 | 54.66% |
| CFLT241115P00037000 | 2024-06-12 9:44AM EDT | 37.00 | 10.20 | 8.80 | 9.10 | 0.00 | - | 30 | 472 | 51.56% |
| CFLT241115P00040000 | 2024-05-17 2:46PM EDT | 40.00 | 9.73 | 12.00 | 13.50 | 0.00 | - | 31 | 72 | 72.75% |
| CFLT241115P00042000 | 2024-03-14 11:10AM EDT | 42.00 | 13.00 | 14.60 | 14.90 | 0.00 | - | 24 | 24 | 78.10% |
| CFLT241115P00045000 | 2024-03-25 3:46PM EDT | 45.00 | 15.70 | 16.80 | 17.10 | 0.00 | - | 2 | 53 | 72.02% |
| CFLT241115P00047000 | 2024-05-21 9:46AM EDT | 47.00 | 15.70 | 19.40 | 20.80 | 0.00 | - | 1 | 0 | 95.26% |
© 2024 Yahoo. All rights reserved.