UK markets open in 4 hours 37 minutes
NIKKEI 225
39,757.53 +415.99 (+1.06%) HANG SENG
17,781.62 +65.15 (+0.37%) CRUDE OIL
82.16 +0.42 (+0.51%) GOLD FUTURES
2,332.00 -4.60 (-0.20%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,012.73 +808.27 (+1.68%)
Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240920C00000500 | 2024-03-18 2:49PM EDT | 0.50 | 3.00 | 2.15 | 3.70 | 0.00 | - | 10 | 0 | 212.50% |
| CIFR240920C00001000 | 2024-06-27 11:50AM EDT | 1.00 | 3.10 | 2.40 | 3.40 | -0.60 | -16.22% | 3 | 31 | 298.44% |
| CIFR240920C00001500 | 2024-06-25 12:07PM EDT | 1.50 | 2.90 | 1.80 | 2.95 | 0.00 | - | 1 | 14 | 236.72% |
| CIFR240920C00002000 | 2024-06-27 2:16PM EDT | 2.00 | 2.23 | 2.20 | 3.20 | -0.37 | -14.23% | 5 | 320 | 246.48% |
| CIFR240920C00002500 | 2024-06-24 9:30AM EDT | 2.50 | 2.05 | 1.70 | 2.05 | 0.00 | - | 10 | 109 | 119.53% |
| CIFR240920C00003000 | 2024-06-27 11:29AM EDT | 3.00 | 1.55 | 1.55 | 1.70 | -0.10 | -6.06% | 9 | 173 | 134.77% |
| CIFR240920C00003500 | 2024-06-27 12:47PM EDT | 3.50 | 1.20 | 1.25 | 1.40 | -0.35 | -22.58% | 13 | 1,357 | 129.30% |
| CIFR240920C00004000 | 2024-06-27 3:53PM EDT | 4.00 | 1.10 | 1.00 | 1.15 | +0.01 | +0.92% | 74 | 7,320 | 125.78% |
| CIFR240920C00004500 | 2024-06-27 3:02PM EDT | 4.50 | 0.95 | 0.85 | 0.95 | +0.04 | +4.40% | 173 | 2,149 | 127.34% |
| CIFR240920C00005000 | 2024-06-27 2:52PM EDT | 5.00 | 0.77 | 0.75 | 0.85 | -0.03 | -3.75% | 1,383 | 7,112 | 133.79% |
| CIFR240920C00005500 | 2024-06-27 12:47PM EDT | 5.50 | 0.68 | 0.60 | 0.75 | +0.02 | +3.03% | 15 | 3,232 | 133.79% |
| CIFR240920C00006000 | 2024-06-27 3:35PM EDT | 6.00 | 0.56 | 0.55 | 0.60 | -0.04 | -6.67% | 2,077 | 39,578 | 134.38% |
| CIFR240920C00007000 | 2024-06-27 1:39PM EDT | 7.00 | 0.37 | 0.40 | 0.50 | -0.08 | -17.78% | 23 | 628 | 139.06% |
| CIFR240920C00008000 | 2024-06-26 2:22PM EDT | 8.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 28 | 300 | 141.41% |
| CIFR240920C00009000 | 2024-06-27 2:40PM EDT | 9.00 | 0.26 | 0.25 | 0.35 | +0.01 | +4.00% | 21 | 392 | 146.88% |
| CIFR240920C00010000 | 2024-06-27 3:53PM EDT | 10.00 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 964 | 22,225 | 145.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240920P00001000 | 2024-01-19 3:54PM EDT | 1.00 | 0.19 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 731.25% |
| CIFR240920P00001500 | 2024-04-18 12:49PM EDT | 1.50 | 0.17 | 0.00 | 0.55 | 0.00 | - | 450 | 457 | 242.19% |
| CIFR240920P00002000 | 2024-06-25 10:29AM EDT | 2.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 138.28% |
| CIFR240920P00002500 | 2024-06-26 9:46AM EDT | 2.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 84 | 123.44% |
| CIFR240920P00003000 | 2024-06-25 3:32PM EDT | 3.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 38 | 362 | 124.22% |
| CIFR240920P00003500 | 2024-06-27 11:59AM EDT | 3.50 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 30 | 3,874 | 120.51% |
| CIFR240920P00004000 | 2024-06-27 11:47AM EDT | 4.00 | 0.87 | 0.75 | 0.95 | +0.07 | +8.75% | 52 | 594 | 121.09% |
| CIFR240920P00004500 | 2024-06-24 12:52PM EDT | 4.50 | 1.15 | 0.40 | 1.25 | 0.00 | - | 45 | 1,170 | 79.30% |
| CIFR240920P00005000 | 2024-06-27 2:14PM EDT | 5.00 | 1.56 | 1.45 | 1.65 | +0.06 | +4.00% | 262 | 2,745 | 126.37% |
| CIFR240920P00005500 | 2024-06-20 11:50AM EDT | 5.50 | 1.30 | 1.80 | 2.05 | 0.00 | - | 21 | 904 | 126.37% |
| CIFR240920P00006000 | 2024-06-21 11:06AM EDT | 6.00 | 2.05 | 2.20 | 2.40 | 0.00 | - | 3 | 324 | 123.44% |
| CIFR240920P00010000 | 2024-04-30 10:04AM EDT | 10.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 1 | 2 | 207.62% |
© 2024 Yahoo. All rights reserved.