UK markets closed
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.46 +0.01 (+0.01%) GOLD FUTURES
2,343.40 -5.70 (-0.24%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,554.21 +427.16 (+0.82%)
Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260116C00003000 | 2024-03-11 3:51PM EDT | 3.00 | 28.95 | 24.50 | 29.50 | 0.00 | - | 2 | 2 | 262.11% |
| CFLT260116C00005000 | 2024-02-13 10:52AM EDT | 5.00 | 25.50 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 247.17% |
| CFLT260116C00008000 | 2024-04-01 3:56PM EDT | 8.00 | 22.92 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 108.15% |
| CFLT260116C00010000 | 2024-05-07 12:41PM EDT | 10.00 | 19.60 | 15.00 | 20.00 | 0.00 | - | 1 | 37 | 100.44% |
| CFLT260116C00013000 | 2024-03-04 1:20PM EDT | 13.00 | 23.80 | 18.70 | 21.50 | 0.00 | - | 2 | 4 | 126.64% |
| CFLT260116C00015000 | 2024-06-12 1:37PM EDT | 15.00 | 15.70 | 15.00 | 18.00 | 0.00 | - | 1 | 200 | 87.21% |
| CFLT260116C00018000 | 2024-06-12 10:00AM EDT | 18.00 | 14.20 | 13.10 | 16.00 | 0.00 | - | 2 | 19 | 81.20% |
| CFLT260116C00020000 | 2024-06-13 3:57PM EDT | 20.00 | 12.30 | 12.10 | 14.50 | 0.00 | - | 11 | 207 | 77.55% |
| CFLT260116C00023000 | 2024-06-14 10:32AM EDT | 23.00 | 10.85 | 10.50 | 11.00 | -3.65 | -25.17% | 1 | 190 | 65.81% |
| CFLT260116C00025000 | 2024-06-12 1:38PM EDT | 25.00 | 9.90 | 9.60 | 10.00 | 0.00 | - | 1 | 876 | 64.66% |
| CFLT260116C00028000 | 2024-06-13 1:09PM EDT | 28.00 | 8.20 | 8.30 | 8.70 | 0.00 | - | 1 | 59 | 63.04% |
| CFLT260116C00030000 | 2024-06-12 1:44PM EDT | 30.00 | 7.90 | 7.50 | 8.20 | 0.00 | - | 13 | 278 | 63.05% |
| CFLT260116C00032000 | 2024-06-13 1:43PM EDT | 32.00 | 6.90 | 6.70 | 7.20 | 0.00 | - | 24 | 303 | 60.80% |
| CFLT260116C00035000 | 2024-06-06 3:05PM EDT | 35.00 | 5.20 | 5.70 | 7.40 | 0.00 | - | 100 | 203 | 63.65% |
| CFLT260116C00037000 | 2024-04-29 11:15AM EDT | 37.00 | 7.57 | 6.70 | 8.30 | 0.00 | - | 6 | 189 | 73.87% |
| CFLT260116C00040000 | 2024-06-14 12:17PM EDT | 40.00 | 4.65 | 4.40 | 4.90 | +0.40 | +9.41% | 35 | 142 | 57.87% |
| CFLT260116C00042000 | 2024-05-21 11:56AM EDT | 42.00 | 6.20 | 4.00 | 4.40 | 0.00 | - | 5 | 334 | 57.29% |
| CFLT260116C00045000 | 2024-06-13 12:46PM EDT | 45.00 | 3.50 | 3.40 | 6.00 | 0.00 | - | 2 | 365 | 64.59% |
| CFLT260116C00047000 | 2024-05-22 10:49AM EDT | 47.00 | 4.70 | 3.00 | 3.80 | 0.00 | - | 1 | 613 | 57.13% |
| CFLT260116C00050000 | 2024-06-13 9:57AM EDT | 50.00 | 2.90 | 2.60 | 3.10 | 0.00 | - | 4 | 187 | 55.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260116P00005000 | 2023-11-06 4:02PM EDT | 5.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 107.81% |
| CFLT260116P00008000 | 2024-04-10 2:36PM EDT | 8.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 30 | 70.41% |
| CFLT260116P00010000 | 2024-02-07 2:15PM EDT | 10.00 | 1.10 | 0.35 | 1.60 | 0.00 | - | 1 | 31 | 73.29% |
| CFLT260116P00013000 | 2024-02-27 2:19PM EDT | 13.00 | 1.09 | 1.20 | 2.00 | 0.00 | - | 10 | 286 | 68.21% |
| CFLT260116P00015000 | 2024-05-10 2:57PM EDT | 15.00 | 1.42 | 1.45 | 3.00 | 0.00 | - | 10 | 54 | 66.99% |
| CFLT260116P00018000 | 2024-04-22 10:21AM EDT | 18.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CFLT260116P00020000 | 2024-05-20 3:04PM EDT | 20.00 | 2.51 | 2.25 | 3.30 | 0.00 | - | 1 | 104 | 50.05% |
| CFLT260116P00023000 | 2024-05-31 11:14AM EDT | 23.00 | 4.67 | 4.10 | 4.50 | 0.00 | - | 3 | 91 | 51.21% |
| CFLT260116P00025000 | 2024-06-14 2:19PM EDT | 25.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 30 | 263 | 50.20% |
| CFLT260116P00028000 | 2024-06-03 3:06PM EDT | 28.00 | 7.60 | 6.60 | 9.40 | 0.00 | - | 2 | 87 | 57.47% |
| CFLT260116P00030000 | 2024-05-08 10:42AM EDT | 30.00 | 7.60 | 8.50 | 8.90 | 0.00 | - | 2 | 37 | 52.87% |
| CFLT260116P00032000 | 2024-05-17 9:53AM EDT | 32.00 | 7.60 | 9.00 | 10.60 | 0.00 | - | 1 | 87 | 50.84% |
| CFLT260116P00035000 | 2024-05-24 9:50AM EDT | 35.00 | 9.70 | 10.90 | 12.20 | 0.00 | - | 2 | 25 | 52.36% |
| CFLT260116P00037000 | 2024-05-07 9:57AM EDT | 37.00 | 13.20 | 11.40 | 16.00 | 0.00 | - | 3 | 53 | 52.14% |
| CFLT260116P00040000 | 2024-04-12 9:46AM EDT | 40.00 | 14.50 | 13.80 | 16.50 | 0.00 | - | 19 | 13 | 55.18% |
| CFLT260116P00042000 | 2024-05-10 12:13PM EDT | 42.00 | 14.90 | 17.20 | 18.80 | 0.00 | - | 1 | 17 | 54.16% |
| CFLT260116P00045000 | 2023-11-02 3:00PM EDT | 45.00 | 29.18 | 21.90 | 23.30 | 0.00 | - | 4 | 2 | 69.49% |
| CFLT260116P00050000 | 2023-11-03 3:14PM EDT | 50.00 | 32.50 | 26.30 | 28.60 | 0.00 | - | 1 | 0 | 73.77% |
© 2024 Yahoo. All rights reserved.