Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250117C00002500 | 2023-11-02 3:49PM EDT | 2.50 | 14.15 | 19.60 | 21.30 | 0.00 | - | 2 | 35 | 0.00% |
| CFLT250117C00005000 | 2024-01-17 12:40PM EDT | 5.00 | 17.50 | 26.60 | 31.50 | 0.00 | - | 1 | 6 | 0.00% |
| CFLT250117C00007500 | 2024-02-21 2:24PM EDT | 7.50 | 25.11 | 22.10 | 26.10 | 0.00 | - | 1 | 13 | 280.18% |
| CFLT250117C00010000 | 2024-06-04 12:24PM EDT | 10.00 | 16.20 | 18.00 | 18.50 | 0.00 | - | 10 | 143 | 97.75% |
| CFLT250117C00012500 | 2024-03-13 10:15AM EDT | 12.50 | 20.50 | 17.20 | 19.20 | 0.00 | - | 2 | 25 | 152.39% |
| CFLT250117C00015000 | 2024-06-10 12:39PM EDT | 15.00 | 12.10 | 13.50 | 13.80 | 0.00 | - | 54 | 185 | 76.17% |
| CFLT250117C00017500 | 2024-06-03 2:11PM EDT | 17.50 | 9.65 | 11.40 | 13.20 | 0.00 | - | 2 | 48 | 86.04% |
| CFLT250117C00020000 | 2024-06-11 9:34AM EDT | 20.00 | 8.51 | 9.50 | 10.70 | 0.00 | - | 1 | 176 | 74.49% |
| CFLT250117C00022500 | 2024-06-14 9:47AM EDT | 22.50 | 7.90 | 7.00 | 8.00 | +1.40 | +21.54% | 1 | 970 | 57.30% |
| CFLT250117C00025000 | 2024-06-14 10:55AM EDT | 25.00 | 6.50 | 6.40 | 6.70 | +0.30 | +4.84% | 33 | 852 | 62.96% |
| CFLT250117C00026000 | 2024-06-12 10:22AM EDT | 26.00 | 6.00 | 5.80 | 6.00 | 0.00 | - | 2 | 4 | 60.74% |
| CFLT250117C00027000 | 2024-06-12 3:03PM EDT | 27.00 | 5.51 | 5.40 | 5.50 | 0.00 | - | 5 | 212 | 60.69% |
| CFLT250117C00030000 | 2024-06-13 9:38AM EDT | 30.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 1 | 9,688 | 59.64% |
| CFLT250117C00031000 | 2024-06-13 11:24AM EDT | 31.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 5 | 6 | 58.86% |
| CFLT250117C00032000 | 2024-06-04 12:27PM EDT | 32.00 | 2.63 | 3.30 | 3.50 | 0.00 | - | 1 | 244 | 57.76% |
| CFLT250117C00034000 | 2024-06-05 12:46PM EDT | 34.00 | 2.15 | 2.75 | 2.95 | 0.00 | - | - | 151 | 57.67% |
| CFLT250117C00035000 | 2024-06-11 9:34AM EDT | 35.00 | 1.98 | 2.50 | 2.70 | 0.00 | - | 1 | 436 | 57.52% |
| CFLT250117C00036000 | 2024-06-07 9:40AM EDT | 36.00 | 1.57 | 2.25 | 2.45 | 0.00 | - | 1 | 100 | 57.13% |
| CFLT250117C00037000 | 2024-06-07 11:56AM EDT | 37.00 | 1.50 | 2.05 | 2.20 | 0.00 | - | 1 | 718 | 56.81% |
| CFLT250117C00038000 | 2024-06-06 1:22PM EDT | 38.00 | 1.35 | 1.85 | 2.00 | 0.00 | - | 380 | 493 | 56.59% |
| CFLT250117C00039000 | 2024-05-30 3:30PM EDT | 39.00 | 1.56 | 1.65 | 1.85 | 0.00 | - | 1 | 1 | 56.47% |
| CFLT250117C00040000 | 2024-06-12 1:39PM EDT | 40.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 3 | 1,168 | 56.13% |
| CFLT250117C00042000 | 2024-06-11 2:22PM EDT | 42.00 | 0.85 | 1.20 | 1.40 | 0.00 | - | 37 | 340 | 55.96% |
| CFLT250117C00045000 | 2024-06-13 3:56PM EDT | 45.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 2 | 914 | 55.32% |
| CFLT250117C00047000 | 2024-05-17 2:37PM EDT | 47.00 | 1.65 | 0.35 | 0.80 | 0.00 | - | 3 | 121 | 50.83% |
| CFLT250117C00050000 | 2024-06-14 9:53AM EDT | 50.00 | 0.58 | 0.50 | 0.65 | +0.03 | +5.45% | 1 | 12,702 | 54.83% |
| CFLT250117C00055000 | 2024-06-14 10:08AM EDT | 55.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 5 | 670 | 54.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250117P00002500 | 2024-05-30 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 134.38% |
| CFLT250117P00007500 | 2024-05-14 2:42PM EDT | 7.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 42 | 326 | 95.51% |
| CFLT250117P00010000 | 2024-04-16 10:56AM EDT | 10.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 15 | 56 | 70.31% |
| CFLT250117P00012500 | 2024-05-10 1:51PM EDT | 12.50 | 0.27 | 0.15 | 0.55 | 0.00 | - | 2 | 273 | 72.75% |
| CFLT250117P00015000 | 2024-04-23 1:50PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 25 | 423 | 25.00% |
| CFLT250117P00017500 | 2024-06-14 12:54PM EDT | 17.50 | 0.79 | 0.70 | 0.80 | -0.16 | -16.84% | 1 | 599 | 57.91% |
| CFLT250117P00020000 | 2024-06-12 9:30AM EDT | 20.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 5 | 172 | 55.30% |
| CFLT250117P00022500 | 2024-06-07 11:55AM EDT | 22.50 | 2.40 | 1.95 | 2.05 | 0.00 | - | 1 | 2,140 | 53.86% |
| CFLT250117P00024000 | 2024-05-31 9:59AM EDT | 24.00 | 2.80 | 2.45 | 2.60 | 0.00 | - | 1 | 20 | 52.56% |
| CFLT250117P00025000 | 2024-05-31 9:34AM EDT | 25.00 | 3.08 | 2.90 | 3.00 | 0.00 | - | 2 | 130 | 52.15% |
| CFLT250117P00027000 | 2024-05-31 10:30AM EDT | 27.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 6 | 306 | 51.20% |
| CFLT250117P00028000 | 2024-05-20 2:38PM EDT | 28.00 | 3.10 | 4.30 | 4.50 | 0.00 | - | - | 6 | 50.39% |
| CFLT250117P00029000 | 2024-06-04 10:08AM EDT | 29.00 | 5.70 | 4.90 | 5.10 | 0.00 | - | 8 | 14 | 50.34% |
| CFLT250117P00030000 | 2024-06-04 12:55PM EDT | 30.00 | 6.50 | 5.50 | 5.70 | 0.00 | - | 69 | 178 | 51.10% |
| CFLT250117P00031000 | 2024-06-07 3:22PM EDT | 31.00 | 7.10 | 6.10 | 6.30 | 0.00 | - | 48 | 314 | 50.29% |
| CFLT250117P00032000 | 2024-06-04 12:56PM EDT | 32.00 | 7.90 | 6.70 | 7.00 | 0.00 | - | 7 | 3,172 | 50.32% |
| CFLT250117P00033000 | 2024-06-04 9:55AM EDT | 33.00 | 8.50 | 7.40 | 7.70 | 0.00 | - | 5 | 17 | 50.00% |
| CFLT250117P00034000 | 2024-06-04 10:21AM EDT | 34.00 | 9.10 | 8.10 | 8.40 | 0.00 | - | 60 | 60 | 49.37% |
| CFLT250117P00035000 | 2024-05-30 11:50AM EDT | 35.00 | 8.60 | 8.40 | 9.10 | 0.00 | - | 1 | 190 | 48.39% |
| CFLT250117P00037000 | 2024-05-10 3:54PM EDT | 37.00 | 9.40 | 11.80 | 12.00 | 0.00 | - | 6 | 276 | 63.75% |
| CFLT250117P00040000 | 2024-05-31 12:21PM EDT | 40.00 | 14.10 | 12.90 | 13.40 | 0.00 | - | 2 | 642 | 50.15% |
| CFLT250117P00042000 | 2024-04-15 9:54AM EDT | 42.00 | 14.70 | 11.70 | 11.90 | 0.00 | - | 1 | 14 | 0.00% |
| CFLT250117P00045000 | 2024-05-10 12:19PM EDT | 45.00 | 15.30 | 18.40 | 19.80 | 0.00 | - | 8 | 63 | 69.85% |
| CFLT250117P00047000 | 2024-05-16 1:11PM EDT | 47.00 | 15.70 | 17.60 | 19.60 | 0.00 | - | 31 | 6 | 45.75% |
| CFLT250117P00050000 | 2024-04-01 11:46AM EDT | 50.00 | 20.90 | 21.50 | 21.70 | 0.00 | - | 1 | 3 | 0.00% |
| CFLT250117P00055000 | 2023-10-30 12:59PM EDT | 55.00 | 28.19 | 32.90 | 34.60 | 0.00 | - | 1 | 0 | 143.80% |
© 2024 Yahoo. All rights reserved.