Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240517C00001500 | 2024-04-01 9:31AM EDT | 1.50 | 3.30 | 1.85 | 2.65 | 0.00 | - | 3 | 3 | 409.38% |
| CIFR240517C00002000 | 2024-05-07 11:34AM EDT | 2.00 | 1.75 | 0.80 | 1.80 | -0.30 | -14.63% | 5 | 5 | 378.13% |
| CIFR240517C00002500 | 2024-05-08 9:55AM EDT | 2.50 | 1.20 | 0.40 | 1.85 | 0.00 | - | 2 | 13 | 696.88% |
| CIFR240517C00003000 | 2024-05-10 2:33PM EDT | 3.00 | 0.90 | 0.60 | 1.00 | -0.10 | -10.00% | 17 | 153 | 173.44% |
| CIFR240517C00003500 | 2024-05-10 1:10PM EDT | 3.50 | 0.40 | 0.25 | 0.40 | -0.12 | -23.08% | 14 | 517 | 98.44% |
| CIFR240517C00004000 | 2024-05-10 3:38PM EDT | 4.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 186 | 1,011 | 99.22% |
| CIFR240517C00004500 | 2024-05-10 1:19PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 126 | 3,022 | 103.13% |
| CIFR240517C00005000 | 2024-05-10 12:11PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 2,199 | 143.75% |
| CIFR240517C00005500 | 2024-05-07 12:58PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,389 | 175.00% |
| CIFR240517C00006000 | 2024-05-03 10:27AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 597 | 203.13% |
| CIFR240517C00006500 | 2024-04-24 9:53AM EDT | 6.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 491.41% |
| CIFR240517C00007000 | 2024-04-24 12:03PM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 523.44% |
| CIFR240517C00007500 | 2024-04-22 11:25AM EDT | 7.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 16 | 551.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240517P00001500 | 2024-04-02 11:24AM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 393.75% |
| CIFR240517P00002000 | 2024-05-10 11:56AM EDT | 2.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 9 | 281.25% |
| CIFR240517P00002500 | 2024-04-30 9:36AM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 510.94% |
| CIFR240517P00003000 | 2024-05-10 11:01AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 20 | 166 | 146.88% |
| CIFR240517P00003500 | 2024-05-10 3:35PM EDT | 3.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 49 | 2,818 | 95.31% |
| CIFR240517P00004000 | 2024-05-10 3:10PM EDT | 4.00 | 0.35 | 0.25 | 0.65 | +0.10 | +40.00% | 303 | 1,339 | 135.94% |
| CIFR240517P00004500 | 2024-05-10 1:32PM EDT | 4.50 | 0.83 | 0.70 | 1.05 | +0.18 | +27.69% | 9 | 398 | 157.81% |
| CIFR240517P00005000 | 2024-05-09 11:04AM EDT | 5.00 | 1.12 | 1.10 | 2.15 | 0.00 | - | 2 | 555 | 351.56% |
| CIFR240517P00005500 | 2024-05-08 12:02PM EDT | 5.50 | 1.85 | 1.00 | 2.00 | 0.00 | - | 500 | 1,177 | 329.69% |
| CIFR240517P00006000 | 2024-05-07 11:51AM EDT | 6.00 | 2.00 | 1.85 | 3.20 | 0.00 | - | 198 | 170 | 382.81% |
| CIFR240517P00006500 | 2024-05-08 11:13AM EDT | 6.50 | 2.73 | 1.95 | 3.70 | 0.00 | - | 62 | 27 | 259.38% |
| CIFR240517P00007000 | 2024-05-08 11:12AM EDT | 7.00 | 3.23 | 2.40 | 4.00 | 0.00 | - | 72 | 70 | 700.78% |
© 2024 Yahoo. All rights reserved.