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 | 10.70 | 11.40 | 0.00 | - | 23 | 23 | 80.03% |
| CFLT241115C00020000 | 2024-06-03 12:22PM EDT | 20.00 | 7.60 | 9.10 | 10.50 | 0.00 | - | 2 | 3 | 82.42% |
| CFLT241115C00023000 | 2024-06-10 1:51PM EDT | 23.00 | 5.90 | 6.30 | 7.30 | 0.00 | - | 23 | 148 | 61.08% |
| CFLT241115C00025000 | 2024-06-12 11:29AM EDT | 25.00 | 6.00 | 5.90 | 6.10 | 0.00 | - | 3 | 204 | 66.28% |
| CFLT241115C00028000 | 2024-06-12 1:54PM EDT | 28.00 | 4.58 | 4.40 | 4.60 | 0.00 | - | 4 | 38 | 64.53% |
| CFLT241115C00030000 | 2024-06-11 10:04AM EDT | 30.00 | 2.90 | 3.60 | 3.80 | 0.00 | - | 10 | 289 | 63.89% |
| CFLT241115C00032000 | 2024-06-10 3:35PM EDT | 32.00 | 2.25 | 2.95 | 3.10 | 0.00 | - | 32 | 145 | 63.35% |
| CFLT241115C00035000 | 2024-06-13 9:50AM EDT | 35.00 | 1.91 | 2.05 | 2.25 | 0.00 | - | 4 | 674 | 61.69% |
| CFLT241115C00037000 | 2024-06-12 12:28PM EDT | 37.00 | 1.70 | 1.70 | 2.25 | 0.00 | - | 1 | 781 | 65.19% |
| CFLT241115C00040000 | 2024-05-31 11:41AM EDT | 40.00 | 0.93 | 1.15 | 1.35 | 0.00 | - | 2 | 620 | 60.99% |
| CFLT241115C00042000 | 2024-06-05 11:30AM EDT | 42.00 | 0.65 | 0.90 | 1.45 | 0.00 | - | 300 | 976 | 64.16% |
| CFLT241115C00045000 | 2024-05-29 10:05AM EDT | 45.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 35 | 254 | 60.06% |
| CFLT241115C00047000 | 2024-06-04 10:00AM EDT | 47.00 | 0.40 | 0.45 | 0.65 | 0.00 | - | 1 | 23 | 59.72% |
| CFLT241115C00050000 | 2024-06-10 3:58PM EDT | 50.00 | 0.23 | 0.30 | 0.45 | 0.00 | - | 2 | 330 | 58.98% |
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 | 82.23% |
| CFLT241115P00018000 | 2024-05-30 3:51PM EDT | 18.00 | 0.73 | 0.55 | 0.70 | 0.00 | - | 10 | 10 | 61.77% |
| CFLT241115P00020000 | 2024-06-14 9:30AM EDT | 20.00 | 0.95 | 0.95 | 1.10 | -0.30 | -24.00% | 2 | 62 | 60.50% |
| CFLT241115P00023000 | 2024-06-06 3:38PM EDT | 23.00 | 2.30 | 1.80 | 1.95 | 0.00 | - | 2 | 378 | 58.35% |
| CFLT241115P00025000 | 2024-06-14 1:14PM EDT | 25.00 | 2.70 | 2.55 | 3.00 | +0.16 | +6.30% | 1 | 89 | 59.23% |
| CFLT241115P00028000 | 2024-06-05 1:22PM EDT | 28.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 23 | 46 | 55.62% |
| CFLT241115P00030000 | 2024-06-05 12:37PM EDT | 30.00 | 6.10 | 5.20 | 5.40 | 0.00 | - | 23 | 195 | 55.13% |
| CFLT241115P00032000 | 2024-05-31 10:33AM EDT | 32.00 | 7.80 | 6.50 | 6.70 | 0.00 | - | 2 | 179 | 54.10% |
| CFLT241115P00035000 | 2024-05-31 3:12PM EDT | 35.00 | 10.10 | 8.00 | 8.90 | 0.00 | - | 7 | 873 | 54.39% |
| CFLT241115P00037000 | 2024-06-12 9:44AM EDT | 37.00 | 10.20 | 10.20 | 10.50 | 0.00 | - | 30 | 472 | 51.12% |
| CFLT241115P00040000 | 2024-05-17 2:46PM EDT | 40.00 | 9.73 | 12.00 | 13.50 | 0.00 | - | 31 | 72 | 61.38% |
| CFLT241115P00042000 | 2024-03-14 11:10AM EDT | 42.00 | 13.00 | 14.60 | 14.90 | 0.00 | - | 24 | 24 | 53.66% |
| CFLT241115P00045000 | 2024-03-25 3:46PM EDT | 45.00 | 15.70 | 16.80 | 17.10 | 0.00 | - | 2 | 53 | 0.00% |
| CFLT241115P00047000 | 2024-05-21 9:46AM EDT | 47.00 | 15.70 | 17.50 | 19.80 | 0.00 | - | 1 | 0 | 60.30% |
© 2024 Yahoo. All rights reserved.