Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240816C00000500 | 2024-06-27 11:50AM EDT | 0.50 | 3.80 | 2.85 | 4.40 | +3.80 | - | - | 1 | 0.00% |
| CIFR240816C00001500 | 2024-06-27 2:40PM EDT | 1.50 | 2.75 | 1.80 | 3.50 | +2.75 | - | - | 1 | 50.00% |
| CIFR240816C00002500 | 2024-06-28 2:04PM EDT | 2.50 | 1.80 | 0.80 | 2.75 | +1.80 | - | 4 | 1 | 136.72% |
| CIFR240816C00003000 | 2024-06-28 1:16PM EDT | 3.00 | 1.46 | 1.30 | 1.45 | +0.06 | +4.29% | 60 | 24 | 126.56% |
| CIFR240816C00003500 | 2024-06-28 2:03PM EDT | 3.50 | 1.10 | 0.70 | 1.80 | +1.10 | - | 10 | 6 | 163.28% |
| CIFR240816C00004000 | 2024-06-28 11:56AM EDT | 4.00 | 0.81 | 0.60 | 1.65 | +0.01 | +1.25% | 2 | 55 | 180.86% |
| CIFR240816C00004500 | 2024-06-27 2:16PM EDT | 4.50 | 0.63 | 0.05 | 0.80 | +0.63 | - | - | 40 | 93.75% |
| CIFR240816C00005000 | 2024-06-28 12:09PM EDT | 5.00 | 0.50 | 0.25 | 0.70 | -0.06 | -10.71% | 9 | 427 | 127.15% |
| CIFR240816C00005500 | 2024-06-28 2:15PM EDT | 5.50 | 0.40 | 0.15 | 1.00 | +0.40 | - | 23 | 223 | 164.45% |
| CIFR240816C00006000 | 2024-06-28 3:49PM EDT | 6.00 | 0.33 | 0.25 | 0.40 | -0.04 | -10.81% | 22 | 1,025 | 137.11% |
| CIFR240816C00007000 | 2024-06-28 1:25PM EDT | 7.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 5 | 270 | 158.98% |
| CIFR240816C00008000 | 2024-06-27 1:33PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 90 | 144.92% |
| CIFR240816C00009000 | 2024-06-28 11:21AM EDT | 9.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 10 | 4,425 | 145.70% |
| CIFR240816C00010000 | 2024-06-24 1:14PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 300 | 159.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240816P00002000 | 2024-06-21 2:13PM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 279.69% |
| CIFR240816P00003000 | 2024-06-28 12:03PM EDT | 3.00 | 0.21 | 0.15 | 0.25 | -0.01 | -4.55% | 1 | 187 | 119.92% |
| CIFR240816P00003500 | 2024-06-28 10:44AM EDT | 3.50 | 0.40 | 0.35 | 0.45 | +0.40 | - | 4 | 31 | 123.44% |
| CIFR240816P00004000 | 2024-06-28 3:10PM EDT | 4.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 8 | 149 | 119.14% |
| CIFR240816P00004500 | 2024-06-27 1:33PM EDT | 4.50 | 1.00 | 0.85 | 1.15 | +1.00 | - | - | 11 | 131.25% |
| CIFR240816P00005000 | 2024-06-24 1:46PM EDT | 5.00 | 1.27 | 0.90 | 1.50 | 0.00 | - | 11 | 16 | 105.86% |
| CIFR240816P00006000 | 2024-06-24 2:09PM EDT | 6.00 | 2.05 | 2.05 | 3.00 | 0.00 | - | 1 | 2 | 198.63% |
© 2024 Yahoo. All rights reserved.