Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240621C00000500 | 2024-06-13 12:44PM EDT | 0.50 | 4.50 | 3.70 | 5.30 | 0.00 | - | 2 | 5 | 1,150.00% |
| CIFR240621C00001000 | 2024-05-16 9:30AM EDT | 1.00 | 3.00 | 3.10 | 4.80 | 0.00 | - | 1 | 71 | 50.00% |
| CIFR240621C00001500 | 2024-04-08 9:38AM EDT | 1.50 | 2.80 | 1.80 | 2.55 | 0.00 | - | 1 | 188 | 0.00% |
| CIFR240621C00002000 | 2024-06-12 9:41AM EDT | 2.00 | 1.75 | 2.05 | 3.10 | 0.00 | - | 1 | 571 | 618.75% |
| CIFR240621C00002500 | 2024-06-14 3:50PM EDT | 2.50 | 2.36 | 1.55 | 2.65 | -0.19 | -7.45% | 4 | 630 | 539.06% |
| CIFR240621C00003000 | 2024-06-14 1:06PM EDT | 3.00 | 1.90 | 1.90 | 2.15 | -0.15 | -7.32% | 4 | 574 | 309.38% |
| CIFR240621C00003500 | 2024-06-14 1:18PM EDT | 3.50 | 1.50 | 0.60 | 2.25 | 0.00 | - | 163 | 2,088 | 678.91% |
| CIFR240621C00004000 | 2024-06-14 3:47PM EDT | 4.00 | 1.00 | 0.90 | 1.05 | -0.04 | -3.85% | 266 | 5,108 | 118.75% |
| CIFR240621C00004500 | 2024-06-14 2:26PM EDT | 4.50 | 0.57 | 0.55 | 0.60 | -0.03 | -5.00% | 328 | 2,284 | 123.44% |
| CIFR240621C00005000 | 2024-06-14 3:58PM EDT | 5.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 1,362 | 7,738 | 117.97% |
| CIFR240621C00005500 | 2024-06-14 3:43PM EDT | 5.50 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 134 | 5,647 | 111.72% |
| CIFR240621C00006000 | 2024-06-14 1:22PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 510 | 3,037 | 104.69% |
| CIFR240621C00006500 | 2024-06-14 11:04AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 135.94% |
| CIFR240621C00007000 | 2024-06-13 3:23PM EDT | 7.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 68 | 2,916 | 162.50% |
| CIFR240621C00007500 | 2024-05-24 12:53PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 39 | 187.50% |
| CIFR240621C00008000 | 2024-06-14 9:35AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 2,733 | 209.38% |
| CIFR240621C00009000 | 2024-05-24 12:25PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,005 | 250.00% |
| CIFR240621C00010000 | 2024-06-10 10:28AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 6,845 | 281.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240621P00001000 | 2023-12-01 11:51AM EDT | 1.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 1,506.25% |
| CIFR240621P00001500 | 2024-04-12 10:53AM EDT | 1.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 11 | 452 | 706.25% |
| CIFR240621P00002000 | 2024-05-30 3:14PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 72 | 400.00% |
| CIFR240621P00002500 | 2024-06-10 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 8,074 | 693.75% |
| CIFR240621P00003000 | 2024-06-13 3:11PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 4,024 | 237.50% |
| CIFR240621P00003500 | 2024-06-14 3:58PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 8 | 1,805 | 175.00% |
| CIFR240621P00004000 | 2024-06-14 3:30PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 2,938 | 143.75% |
| CIFR240621P00004500 | 2024-06-14 3:58PM EDT | 4.50 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 155 | 1,969 | 110.94% |
| CIFR240621P00005000 | 2024-06-14 2:55PM EDT | 5.00 | 0.34 | 0.25 | 0.35 | +0.04 | +13.33% | 49 | 244 | 107.81% |
| CIFR240621P00005500 | 2024-06-14 2:30PM EDT | 5.50 | 0.66 | 0.60 | 0.70 | -0.02 | -2.94% | 20 | 455 | 111.72% |
| CIFR240621P00006000 | 2024-06-14 11:44AM EDT | 6.00 | 1.11 | 1.00 | 1.15 | 0.00 | - | 101 | 626 | 104.69% |
| CIFR240621P00007000 | 2024-03-26 3:33PM EDT | 7.00 | 2.50 | 2.75 | 2.85 | 0.00 | - | 318 | 320 | 527.34% |
| CIFR240621P00008000 | 2024-03-28 9:42AM EDT | 8.00 | 3.10 | 3.60 | 4.00 | 0.00 | - | 1 | 0 | 598.44% |
| CIFR240621P00009000 | 2024-02-28 11:15AM EDT | 9.00 | 5.80 | 4.20 | 4.40 | 0.00 | - | 20 | 20 | 428.13% |
| CIFR240621P00010000 | 2024-04-10 9:49AM EDT | 10.00 | 6.00 | 6.10 | 7.10 | 0.00 | - | 1 | 28 | 1,025.00% |
© 2024 Yahoo. All rights reserved.