Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250417C00013000 | 2024-03-14 9:51AM EDT | 13.00 | 19.45 | 16.00 | 17.40 | 0.00 | - | 1 | 0 | 101.42% |
| CFLT250417C00015000 | 2024-05-09 3:07PM EDT | 15.00 | 17.00 | 10.90 | 15.00 | 0.00 | - | 1 | 13 | 92.29% |
| CFLT250417C00017000 | 2024-04-19 2:28PM EDT | 17.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFLT250417C00020000 | 2024-06-12 1:37PM EDT | 20.00 | 10.40 | 10.10 | 10.50 | 0.00 | - | 1 | 147 | 65.43% |
| CFLT250417C00023000 | 2024-05-03 9:52AM EDT | 23.00 | 9.90 | 6.90 | 8.20 | 0.00 | - | 27 | 312 | 52.32% |
| CFLT250417C00025000 | 2024-06-12 10:08AM EDT | 25.00 | 7.10 | 7.20 | 7.50 | 0.00 | - | 1 | 599 | 61.67% |
| CFLT250417C00028000 | 2024-06-10 9:43AM EDT | 28.00 | 4.80 | 4.70 | 6.10 | 0.00 | - | 1 | 143 | 54.69% |
| CFLT250417C00030000 | 2024-06-05 12:52PM EDT | 30.00 | 4.20 | 5.00 | 6.20 | 0.00 | - | 20 | 419 | 64.01% |
| CFLT250417C00032000 | 2024-06-11 3:30PM EDT | 32.00 | 4.20 | 3.40 | 4.50 | +0.81 | +23.89% | 47 | 358 | 53.96% |
| CFLT250417C00035000 | 2024-06-12 1:11PM EDT | 35.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 7 | 268 | 56.96% |
| CFLT250417C00037000 | 2024-06-07 9:50AM EDT | 37.00 | 2.20 | 1.80 | 3.00 | 0.00 | - | 227 | 472 | 50.68% |
| CFLT250417C00040000 | 2024-06-05 12:17PM EDT | 40.00 | 1.65 | 2.10 | 2.35 | 0.00 | - | 10 | 191 | 54.61% |
| CFLT250417C00042000 | 2024-05-30 11:34AM EDT | 42.00 | 1.75 | 1.70 | 2.90 | 0.00 | - | 2 | 198 | 58.94% |
| CFLT250417C00045000 | 2024-06-05 3:40PM EDT | 45.00 | 1.02 | 1.25 | 1.60 | 0.00 | - | 1 | 500 | 53.10% |
| CFLT250417C00047000 | 2024-06-10 11:27AM EDT | 47.00 | 0.75 | 1.05 | 1.35 | 0.00 | - | 502 | 1,255 | 52.76% |
| CFLT250417C00050000 | 2024-05-31 10:09AM EDT | 50.00 | 0.55 | 0.70 | 1.00 | 0.00 | - | 6 | 210 | 51.03% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250417P00005000 | 2023-11-15 10:59AM EDT | 5.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 100.98% |
| CFLT250417P00008000 | 2023-11-21 3:08PM EDT | 8.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| CFLT250417P00010000 | 2023-12-20 4:30PM EDT | 10.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 13 | 13 | 95.70% |
| CFLT250417P00013000 | 2024-05-23 9:42AM EDT | 13.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 85.50% |
| CFLT250417P00015000 | 2024-05-10 1:51PM EDT | 15.00 | 0.62 | 0.75 | 1.60 | 0.00 | - | 2 | 30 | 70.85% |
| CFLT250417P00017000 | 2024-06-11 2:24PM EDT | 17.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 210 | 5,838 | 56.30% |
| CFLT250417P00020000 | 2024-05-30 3:51PM EDT | 20.00 | 1.78 | 0.65 | 1.90 | 0.00 | - | 10 | 64 | 56.40% |
| CFLT250417P00023000 | 2024-05-30 3:08PM EDT | 23.00 | 2.80 | 2.65 | 2.90 | 0.00 | - | 7 | 152 | 52.27% |
| CFLT250417P00025000 | 2024-05-30 3:08PM EDT | 25.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 231 | 505 | 51.49% |
| CFLT250417P00028000 | 2024-03-07 11:26AM EDT | 28.00 | 4.75 | 5.60 | 5.80 | 0.00 | - | 2 | 60 | 55.42% |
| CFLT250417P00030000 | 2024-06-14 9:45AM EDT | 30.00 | 6.24 | 6.10 | 6.40 | +0.14 | +2.30% | 20 | 24 | 49.84% |
| CFLT250417P00032000 | 2024-04-23 9:34AM EDT | 32.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| CFLT250417P00035000 | 2024-06-14 3:04PM EDT | 35.00 | 9.48 | 8.80 | 9.60 | +2.28 | +31.67% | 10 | 85 | 45.97% |
| CFLT250417P00037000 | 2024-05-22 12:53PM EDT | 37.00 | 8.40 | 10.70 | 11.10 | 0.00 | - | 55 | 229 | 44.97% |
| CFLT250417P00040000 | 2024-05-31 12:21PM EDT | 40.00 | 14.24 | 12.90 | 13.50 | 0.00 | - | 12 | 195 | 43.43% |
| CFLT250417P00042000 | 2024-05-22 10:40AM EDT | 42.00 | 12.20 | 14.20 | 15.80 | 0.00 | - | 1 | 302 | 50.46% |
| CFLT250417P00045000 | 2024-05-10 9:46AM EDT | 45.00 | 15.20 | 18.90 | 21.50 | 0.00 | - | 176 | 251 | 71.12% |
| CFLT250417P00047000 | 2024-02-27 12:41PM EDT | 47.00 | 15.80 | 17.80 | 18.30 | 0.00 | - | 103 | 104 | 0.00% |
| CFLT250417P00050000 | 2024-05-03 10:20AM EDT | 50.00 | 22.20 | 22.10 | 26.50 | 0.00 | - | 13 | 0 | 67.90% |
© 2024 Yahoo. All rights reserved.