Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250221C00021000 | 2024-06-03 12:13PM EDT | 21.00 | 7.80 | 10.50 | 11.80 | 0.00 | - | 1 | 1 | 74.73% |
| CFLT250221C00022000 | 2024-06-12 10:19AM EDT | 22.00 | 8.70 | 9.00 | 11.10 | 0.00 | - | - | 18 | 67.33% |
| CFLT250221C00023000 | 2024-05-31 10:34AM EDT | 23.00 | 6.50 | 9.10 | 10.30 | 0.00 | - | 1 | 1 | 70.63% |
| CFLT250221C00024000 | 2024-05-31 10:05AM EDT | 24.00 | 6.40 | 8.60 | 9.40 | 0.00 | - | 3 | 2 | 68.63% |
| CFLT250221C00025000 | 2024-05-31 10:05AM EDT | 25.00 | 5.90 | 8.00 | 8.50 | 0.00 | - | 2 | 4 | 65.82% |
| CFLT250221C00026000 | 2024-05-31 3:03PM EDT | 26.00 | 5.10 | 7.40 | 8.00 | 0.00 | - | 1 | 1 | 65.26% |
| CFLT250221C00028000 | 2024-06-14 2:45PM EDT | 28.00 | 5.52 | 6.40 | 7.50 | 0.00 | - | - | 1 | 67.24% |
| CFLT250221C00029000 | 2024-06-18 9:55AM EDT | 29.00 | 5.20 | 5.90 | 7.20 | 0.00 | - | 61 | 63 | 67.46% |
| CFLT250221C00030000 | 2024-06-06 9:45AM EDT | 30.00 | 3.90 | 5.50 | 5.80 | 0.00 | - | - | 20 | 61.99% |
| CFLT250221C00031000 | 2024-06-26 10:05AM EDT | 31.00 | 3.80 | 5.00 | 5.40 | 0.00 | - | 31 | 39 | 61.21% |
| CFLT250221C00032000 | 2024-06-24 12:54PM EDT | 32.00 | 3.60 | 4.60 | 5.80 | 0.00 | - | 15 | 49 | 64.92% |
| CFLT250221C00045000 | 2024-06-20 11:29AM EDT | 45.00 | 1.05 | 1.40 | 1.85 | 0.00 | - | - | 1 | 57.18% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250221P00015000 | 2024-06-10 2:18PM EDT | 15.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | - | 10 | 63.18% |
| CFLT250221P00020000 | 2024-05-24 10:34AM EDT | 20.00 | 1.05 | 1.55 | 1.75 | 0.00 | - | 1 | 1 | 64.80% |
| CFLT250221P00024000 | 2024-06-12 10:16AM EDT | 24.00 | 2.75 | 2.25 | 2.60 | 0.00 | - | - | 39 | 54.93% |
| CFLT250221P00025000 | 2024-06-28 2:56PM EDT | 25.00 | 2.76 | 2.65 | 3.80 | -0.54 | -16.36% | 1 | 11 | 59.67% |
| CFLT250221P00027000 | 2024-06-25 9:44AM EDT | 27.00 | 4.41 | 3.50 | 4.90 | 0.00 | - | 1 | 2 | 59.60% |
| CFLT250221P00029000 | 2024-05-31 2:43PM EDT | 29.00 | 6.30 | 4.50 | 4.80 | 0.00 | - | 2 | 2 | 52.49% |
| CFLT250221P00030000 | 2024-05-31 10:34AM EDT | 30.00 | 6.91 | 4.90 | 5.90 | 0.00 | - | 2 | 2 | 54.27% |
| CFLT250221P00032000 | 2024-06-17 9:44AM EDT | 32.00 | 7.40 | 6.10 | 6.80 | 0.00 | - | - | 2 | 52.09% |
| CFLT250221P00035000 | 2024-06-21 9:52AM EDT | 35.00 | 9.90 | 8.00 | 8.40 | 0.00 | - | 21 | 22 | 50.66% |
| CFLT250221P00040000 | 2024-06-24 10:06AM EDT | 40.00 | 13.30 | 11.70 | 12.30 | 0.00 | - | 33 | 34 | 50.46% |
© 2024 Yahoo. All rights reserved.