Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250516C00020000 | 2024-06-11 12:42PM EDT | 20.00 | 9.30 | 11.80 | 13.10 | 0.00 | - | 1 | 3 | 73.71% |
| CFLT250516C00023000 | 2024-06-25 11:06AM EDT | 23.00 | 8.20 | 10.00 | 11.10 | 0.00 | - | 24 | 51 | 70.63% |
| CFLT250516C00025000 | 2024-06-26 9:30AM EDT | 25.00 | 7.20 | 8.70 | 9.40 | 0.00 | - | 10 | 14 | 65.11% |
| CFLT250516C00028000 | 2024-06-12 9:56AM EDT | 28.00 | 6.30 | 7.30 | 8.00 | 0.00 | - | 1 | 11 | 64.60% |
| CFLT250516C00030000 | 2024-06-27 9:45AM EDT | 30.00 | 5.60 | 6.40 | 7.70 | 0.00 | - | 40 | 76 | 66.35% |
| CFLT250516C00032000 | 2024-06-26 9:57AM EDT | 32.00 | 4.40 | 5.50 | 6.10 | 0.00 | - | 1 | 19 | 61.28% |
| CFLT250516C00035000 | 2024-06-27 12:58PM EDT | 35.00 | 4.47 | 4.50 | 5.80 | 0.00 | - | 2 | 3 | 63.72% |
| CFLT250516C00037000 | 2024-06-27 3:17PM EDT | 37.00 | 4.09 | 2.70 | 4.50 | 0.00 | - | 1 | 16 | 54.41% |
| CFLT250516C00040000 | 2024-06-26 3:06PM EDT | 40.00 | 2.48 | 2.95 | 3.50 | 0.00 | - | 1 | 14 | 57.10% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250516P00020000 | 2024-06-12 9:58AM EDT | 20.00 | 1.90 | 1.40 | 1.95 | 0.00 | - | 1 | 25 | 56.08% |
| CFLT250516P00023000 | 2024-05-31 1:14PM EDT | 23.00 | 3.40 | 2.45 | 2.90 | 0.00 | - | 21 | 25 | 54.88% |
| CFLT250516P00025000 | 2024-06-20 1:38PM EDT | 25.00 | 4.25 | 3.20 | 3.70 | 0.00 | - | 1 | 17 | 53.71% |
| CFLT250516P00028000 | 2024-05-30 11:34AM EDT | 28.00 | 5.07 | 4.60 | 5.00 | 0.00 | - | 2 | 6 | 51.86% |
| CFLT250516P00030000 | 2024-06-12 10:03AM EDT | 30.00 | 6.40 | 5.60 | 6.30 | 0.00 | - | 1 | 3 | 51.73% |
| CFLT250516P00032000 | 2024-06-07 9:46AM EDT | 32.00 | 8.60 | 6.70 | 7.90 | 0.00 | - | 8 | 89 | 52.48% |
| CFLT250516P00035000 | 2024-06-24 10:03AM EDT | 35.00 | 9.80 | 8.50 | 9.10 | 0.00 | - | 1 | 4 | 49.98% |
| CFLT250516P00037000 | 2024-06-24 10:00AM EDT | 37.00 | 11.30 | 9.90 | 10.40 | 0.00 | - | 1 | 40 | 48.22% |
| CFLT250516P00040000 | 2024-06-13 9:57AM EDT | 40.00 | 13.40 | 11.10 | 13.60 | 0.00 | - | 1 | 6 | 56.25% |
© 2024 Yahoo. All rights reserved.