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 | 53.91% |
| CFLT250417C00015000 | 2024-05-09 3:07PM EDT | 15.00 | 17.00 | 10.90 | 15.00 | 0.00 | - | 1 | 13 | 57.52% |
| CFLT250417C00017000 | 2024-04-19 2:28PM EDT | 17.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFLT250417C00020000 | 2024-06-20 2:07PM EDT | 20.00 | 9.20 | 11.60 | 13.20 | 0.00 | - | 1 | 170 | 76.54% |
| CFLT250417C00023000 | 2024-06-17 2:56PM EDT | 23.00 | 8.53 | 9.60 | 10.00 | 0.00 | - | 2 | 314 | 64.87% |
| CFLT250417C00025000 | 2024-06-25 11:20AM EDT | 25.00 | 7.00 | 8.40 | 8.90 | 0.00 | - | 1 | 597 | 63.79% |
| CFLT250417C00028000 | 2024-06-10 9:43AM EDT | 28.00 | 4.80 | 6.80 | 8.00 | 0.00 | - | 1 | 143 | 65.19% |
| CFLT250417C00030000 | 2024-06-25 11:20AM EDT | 30.00 | 4.70 | 5.90 | 7.40 | 0.00 | - | 148 | 567 | 65.63% |
| CFLT250417C00032000 | 2024-06-28 9:57AM EDT | 32.00 | 5.40 | 5.10 | 5.50 | +1.40 | +35.00% | 3 | 522 | 59.47% |
| CFLT250417C00035000 | 2024-06-27 1:43PM EDT | 35.00 | 4.10 | 4.00 | 4.30 | -0.10 | -2.38% | 1 | 269 | 57.32% |
| CFLT250417C00037000 | 2024-06-28 10:10AM EDT | 37.00 | 3.70 | 2.55 | 3.80 | +1.50 | +68.18% | 1 | 472 | 52.92% |
| CFLT250417C00040000 | 2024-06-28 1:27PM EDT | 40.00 | 2.60 | 2.65 | 3.30 | +0.95 | +57.58% | 10 | 191 | 57.37% |
| CFLT250417C00042000 | 2024-05-30 11:34AM EDT | 42.00 | 1.75 | 2.20 | 3.20 | 0.00 | - | 2 | 198 | 58.37% |
| CFLT250417C00045000 | 2024-06-25 3:56PM EDT | 45.00 | 1.22 | 1.65 | 2.30 | 0.00 | - | 1 | 499 | 55.59% |
| CFLT250417C00047000 | 2024-06-10 11:27AM EDT | 47.00 | 0.75 | 1.35 | 1.70 | 0.00 | - | 502 | 1,255 | 53.20% |
| CFLT250417C00050000 | 2024-06-27 1:10PM EDT | 50.00 | 1.10 | 1.05 | 1.50 | 0.00 | - | 101 | 249 | 53.93% |
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 | 105.86% |
| 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 | 101.17% |
| CFLT250417P00013000 | 2024-05-23 9:42AM EDT | 13.00 | 0.30 | 0.15 | 1.75 | 0.00 | - | 1 | 16 | 83.01% |
| CFLT250417P00015000 | 2024-05-10 1:51PM EDT | 15.00 | 0.62 | 0.75 | 1.60 | 0.00 | - | 2 | 30 | 76.29% |
| CFLT250417P00017000 | 2024-06-24 2:23PM EDT | 17.00 | 1.18 | 0.65 | 0.95 | 0.00 | - | 230 | 6,068 | 57.08% |
| CFLT250417P00020000 | 2024-05-30 3:51PM EDT | 20.00 | 1.78 | 1.15 | 1.70 | 0.00 | - | 10 | 64 | 54.81% |
| CFLT250417P00023000 | 2024-06-20 11:16AM EDT | 23.00 | 2.90 | 2.10 | 2.55 | 0.00 | - | 7 | 153 | 53.13% |
| CFLT250417P00025000 | 2024-06-27 10:01AM EDT | 25.00 | 3.30 | 2.90 | 3.20 | 0.00 | - | 27 | 532 | 51.81% |
| CFLT250417P00028000 | 2024-03-07 11:26AM EDT | 28.00 | 4.75 | 5.60 | 5.80 | 0.00 | - | 2 | 60 | 63.48% |
| CFLT250417P00030000 | 2024-06-14 3:04PM EDT | 30.00 | 6.24 | 5.20 | 5.60 | 0.00 | - | 20 | 25 | 50.85% |
| CFLT250417P00032000 | 2024-04-23 9:34AM EDT | 32.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| CFLT250417P00035000 | 2024-06-25 9:59AM EDT | 35.00 | 9.70 | 7.40 | 8.60 | 0.00 | - | 1 | 99 | 47.60% |
| CFLT250417P00037000 | 2024-06-24 9:57AM EDT | 37.00 | 11.10 | 9.60 | 10.00 | 0.00 | - | 3 | 232 | 46.58% |
| CFLT250417P00040000 | 2024-05-31 12:21PM EDT | 40.00 | 14.24 | 11.20 | 14.50 | 0.00 | - | 12 | 195 | 51.34% |
| CFLT250417P00042000 | 2024-05-22 10:40AM EDT | 42.00 | 12.20 | 14.50 | 16.20 | 0.00 | - | 1 | 302 | 60.25% |
| CFLT250417P00045000 | 2024-05-10 9:46AM EDT | 45.00 | 15.20 | 18.90 | 21.50 | 0.00 | - | 176 | 251 | 83.76% |
| CFLT250417P00047000 | 2024-02-27 12:41PM EDT | 47.00 | 15.80 | 17.80 | 18.30 | 0.00 | - | 103 | 104 | 43.75% |
| CFLT250417P00050000 | 2024-05-03 10:20AM EDT | 50.00 | 22.20 | 22.10 | 26.50 | 0.00 | - | 13 | 0 | 82.62% |
© 2024 Yahoo. All rights reserved.