Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240719C00001000 | 2024-03-28 9:52AM EDT | 1.00 | 29.59 | 27.10 | 31.00 | 0.00 | - | 1 | 1 | 1,253.13% |
| CFLT240719C00003000 | 2024-03-01 11:09AM EDT | 3.00 | 30.87 | 26.10 | 29.60 | 0.00 | - | 1 | 1 | 996.88% |
| CFLT240719C00010000 | 2024-04-15 12:24PM EDT | 10.00 | 18.85 | 21.50 | 23.80 | 0.00 | - | 10 | 11 | 634.77% |
| CFLT240719C00012000 | 2024-01-16 11:15AM EDT | 12.00 | 11.10 | 21.50 | 22.10 | 0.00 | - | 3 | 0 | 640.23% |
| CFLT240719C00013000 | 2024-03-07 3:34PM EDT | 13.00 | 20.50 | 16.00 | 18.70 | 0.00 | - | 5 | 0 | 296.09% |
| CFLT240719C00014000 | 2024-02-08 11:35AM EDT | 14.00 | 18.10 | 18.30 | 21.00 | 0.00 | - | 7 | 8 | 538.87% |
| CFLT240719C00015000 | 2024-06-28 10:45AM EDT | 15.00 | 14.83 | 14.30 | 16.40 | +1.60 | +12.09% | 7 | 160 | 252.73% |
| CFLT240719C00016000 | 2024-02-09 1:42PM EDT | 16.00 | 16.00 | 16.10 | 19.30 | 0.00 | - | 1 | 3 | 470.12% |
| CFLT240719C00017000 | 2024-01-03 4:27PM EDT | 17.00 | 7.03 | 8.60 | 8.80 | 0.00 | - | 2 | 6 | 0.00% |
| CFLT240719C00018000 | 2024-02-08 4:53PM EDT | 18.00 | 15.30 | 15.10 | 16.80 | 0.00 | - | 3 | 251 | 423.05% |
| CFLT240719C00019000 | 2024-05-31 11:23AM EDT | 19.00 | 7.23 | 10.40 | 12.60 | 0.00 | - | 2 | 59 | 192.09% |
| CFLT240719C00020000 | 2024-06-24 9:38AM EDT | 20.00 | 7.20 | 7.70 | 11.60 | 0.00 | - | 2 | 668 | 98.83% |
| CFLT240719C00021000 | 2024-06-27 12:20PM EDT | 21.00 | 8.20 | 8.20 | 10.60 | 0.00 | - | 20 | 85 | 153.52% |
| CFLT240719C00022000 | 2024-06-06 12:27PM EDT | 22.00 | 4.20 | 7.30 | 9.30 | 0.00 | - | 1 | 114 | 132.52% |
| CFLT240719C00023000 | 2024-06-17 1:37PM EDT | 23.00 | 7.00 | 6.10 | 8.70 | +2.00 | +40.00% | 1 | 209 | 124.41% |
| CFLT240719C00024000 | 2024-06-21 2:36PM EDT | 24.00 | 3.10 | 5.30 | 6.30 | 0.00 | - | 1 | 277 | 73.05% |
| CFLT240719C00025000 | 2024-06-28 3:08PM EDT | 25.00 | 4.40 | 4.40 | 5.00 | -0.10 | -2.22% | 9 | 187 | 54.49% |
| CFLT240719C00026000 | 2024-06-27 12:35PM EDT | 26.00 | 3.40 | 2.30 | 4.00 | 0.00 | - | 9 | 347 | 63.18% |
| CFLT240719C00027000 | 2024-06-27 3:34PM EDT | 27.00 | 2.95 | 2.35 | 4.00 | 0.00 | - | 9 | 678 | 59.28% |
| CFLT240719C00028000 | 2024-06-28 3:22PM EDT | 28.00 | 1.95 | 2.05 | 2.20 | -0.30 | -13.33% | 74 | 1,320 | 47.02% |
| CFLT240719C00029000 | 2024-06-28 3:24PM EDT | 29.00 | 1.40 | 1.45 | 1.55 | -0.13 | -8.50% | 22 | 697 | 45.31% |
| CFLT240719C00030000 | 2024-06-28 3:40PM EDT | 30.00 | 0.89 | 0.90 | 1.05 | -0.20 | -18.35% | 51 | 8,135 | 44.63% |
| CFLT240719C00031000 | 2024-06-28 3:40PM EDT | 31.00 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 1,099 | 1,446 | 45.12% |
| CFLT240719C00032000 | 2024-06-28 2:56PM EDT | 32.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 1,299 | 1,063 | 45.51% |
| CFLT240719C00033000 | 2024-06-28 3:13PM EDT | 33.00 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 4 | 1,682 | 44.14% |
| CFLT240719C00034000 | 2024-06-27 3:33PM EDT | 34.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 6 | 1,439 | 48.44% |
| CFLT240719C00035000 | 2024-06-28 2:16PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 15 | 2,947 | 46.48% |
| CFLT240719C00036000 | 2024-06-27 3:37PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 302 | 52.34% |
| CFLT240719C00037000 | 2024-06-28 3:19PM EDT | 37.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 52 | 590 | 50.78% |
| CFLT240719C00038000 | 2024-06-28 10:24AM EDT | 38.00 | 0.05 | 0.00 | 0.65 | -0.10 | -66.67% | 26 | 224 | 83.01% |
| CFLT240719C00039000 | 2024-06-26 10:55AM EDT | 39.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 20 | 49 | 90.63% |
| CFLT240719C00040000 | 2024-06-28 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 12,861 | 57.81% |
| CFLT240719C00041000 | 2024-06-28 10:06AM EDT | 41.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 9 | 1,357 | 118.26% |
| CFLT240719C00042000 | 2024-05-08 2:58PM EDT | 42.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 3 | 243 | 103.03% |
| CFLT240719C00043000 | 2024-06-24 10:44AM EDT | 43.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 12 | 72 | 112.01% |
| CFLT240719C00044000 | 2024-06-24 9:48AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 121 | 118.85% |
| CFLT240719C00045000 | 2024-06-24 9:40AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 254 | 123.63% |
| CFLT240719C00047000 | 2024-06-13 11:24AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 450 | 82.81% |
| CFLT240719C00050000 | 2024-06-12 1:54PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 344 | 747 | 92.19% |
| CFLT240719C00055000 | 2024-06-13 11:24AM EDT | 55.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 2 | 124 | 161.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240719P00005000 | 2023-11-08 4:55PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 342.19% |
| CFLT240719P00009000 | 2024-04-29 9:32AM EDT | 9.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 358.20% |
| CFLT240719P00010000 | 2024-05-06 11:22AM EDT | 10.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 3 | 11 | 345.12% |
| CFLT240719P00011000 | 2024-01-17 11:26AM EDT | 11.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 257.42% |
| CFLT240719P00012000 | 2024-01-17 11:26AM EDT | 12.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 236.72% |
| CFLT240719P00013000 | 2023-12-21 1:59PM EDT | 13.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | - | 1 | 273.44% |
| CFLT240719P00014000 | 2024-06-13 11:21AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 220.31% |
| CFLT240719P00015000 | 2024-06-24 9:37AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 50.00% |
| CFLT240719P00016000 | 2024-06-18 9:42AM EDT | 16.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 79 | 115 | 186.72% |
| CFLT240719P00017000 | 2024-06-20 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 65 | 171.09% |
| CFLT240719P00018000 | 2024-06-21 3:15PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 357 | 910 | 156.64% |
| CFLT240719P00019000 | 2024-06-21 3:33PM EDT | 19.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 92 | 140.23% |
| CFLT240719P00020000 | 2024-06-20 3:54PM EDT | 20.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 11 | 177 | 127.15% |
| CFLT240719P00021000 | 2024-06-10 9:59AM EDT | 21.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 6 | 57 | 80.47% |
| CFLT240719P00022000 | 2024-06-24 9:54AM EDT | 22.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 65 | 82.42% |
| CFLT240719P00023000 | 2024-06-24 10:56AM EDT | 23.00 | 0.10 | 0.05 | 1.10 | 0.00 | - | 23 | 973 | 106.45% |
| CFLT240719P00024000 | 2024-06-27 9:45AM EDT | 24.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 3 | 996 | 67.19% |
| CFLT240719P00025000 | 2024-06-28 3:08PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 14 | 456 | 52.73% |
| CFLT240719P00026000 | 2024-06-27 12:23PM EDT | 26.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 1,029 | 46.88% |
| CFLT240719P00027000 | 2024-06-28 3:08PM EDT | 27.00 | 0.32 | 0.20 | 0.35 | -0.01 | -3.03% | 168 | 1,053 | 45.12% |
| CFLT240719P00028000 | 2024-06-28 2:56PM EDT | 28.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 138 | 621 | 42.09% |
| CFLT240719P00029000 | 2024-06-28 2:10PM EDT | 29.00 | 0.90 | 0.80 | 0.95 | -0.06 | -6.25% | 7 | 1,473 | 42.77% |
| CFLT240719P00030000 | 2024-06-28 9:49AM EDT | 30.00 | 1.24 | 1.30 | 1.40 | -0.21 | -14.48% | 2 | 497 | 40.38% |
| CFLT240719P00031000 | 2024-06-27 9:48AM EDT | 31.00 | 3.00 | 1.95 | 2.05 | 0.00 | - | 1 | 935 | 40.43% |
| CFLT240719P00032000 | 2024-06-28 10:08AM EDT | 32.00 | 2.52 | 2.70 | 3.50 | -3.67 | -59.29% | 1 | 729 | 53.22% |
| CFLT240719P00033000 | 2024-06-07 1:24PM EDT | 33.00 | 7.00 | 3.50 | 4.60 | 0.00 | - | 1 | 532 | 60.64% |
| CFLT240719P00034000 | 2024-05-23 10:48AM EDT | 34.00 | 2.70 | 6.40 | 7.40 | 0.00 | - | 1 | 166 | 142.38% |
| CFLT240719P00035000 | 2024-06-21 11:55AM EDT | 35.00 | 5.08 | 5.30 | 7.20 | -3.37 | -39.88% | 4 | 218 | 86.82% |
| CFLT240719P00036000 | 2024-05-22 9:53AM EDT | 36.00 | 4.70 | 8.40 | 9.30 | 0.00 | - | 1 | 14 | 159.62% |
| CFLT240719P00037000 | 2024-05-09 9:50AM EDT | 37.00 | 6.30 | 10.70 | 11.70 | 0.00 | - | 24 | 76 | 217.77% |
| CFLT240719P00038000 | 2024-05-09 9:55AM EDT | 38.00 | 7.10 | 11.80 | 14.10 | 0.00 | - | 11 | 11 | 253.13% |
| CFLT240719P00039000 | 2024-05-02 3:54PM EDT | 39.00 | 11.40 | 12.50 | 13.70 | 0.00 | - | 1 | 13 | 230.76% |
| CFLT240719P00040000 | 2024-04-11 9:50AM EDT | 40.00 | 10.90 | 10.10 | 11.00 | 0.00 | - | 1 | 52 | 69.92% |
| CFLT240719P00041000 | 2024-04-01 10:26AM EDT | 41.00 | 11.50 | 13.10 | 13.30 | 0.00 | - | 1 | 2 | 172.51% |
| CFLT240719P00042000 | 2024-03-27 10:26AM EDT | 42.00 | 11.50 | 12.40 | 12.80 | 0.00 | - | 1 | 1 | 85.94% |
| CFLT240719P00043000 | 2024-03-18 9:53AM EDT | 43.00 | 12.50 | 14.30 | 15.90 | 0.00 | - | 1 | 39 | 180.96% |
| CFLT240719P00044000 | 2024-03-19 10:45AM EDT | 44.00 | 13.50 | 16.60 | 16.90 | 0.00 | - | 58 | 122 | 214.36% |
| CFLT240719P00045000 | 2024-06-05 9:47AM EDT | 45.00 | 19.21 | 15.00 | 16.10 | 0.00 | - | 1 | 2 | 91.02% |
| CFLT240719P00047000 | 2024-03-07 2:08PM EDT | 47.00 | 14.90 | 17.60 | 18.00 | 0.00 | - | - | 2 | 128.71% |
© 2024 Yahoo. All rights reserved.