Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR250117C00000500 | 2024-06-14 3:03PM EDT | 0.50 | 4.47 | 4.40 | 4.70 | -0.23 | -4.89% | 91 | 210 | 231.25% |
| CIFR250117C00001000 | 2024-06-14 3:49PM EDT | 1.00 | 3.93 | 3.70 | 4.20 | -0.07 | -1.75% | 25 | 385 | 50.00% |
| CIFR250117C00001500 | 2024-06-04 10:38AM EDT | 1.50 | 2.25 | 2.70 | 3.60 | 0.00 | - | 1 | 89 | 132.03% |
| CIFR250117C00002000 | 2024-06-14 12:44PM EDT | 2.00 | 3.10 | 2.30 | 3.40 | -0.10 | -3.13% | 7 | 1,508 | 157.03% |
| CIFR250117C00002500 | 2024-06-14 1:00PM EDT | 2.50 | 2.76 | 1.95 | 3.70 | -0.15 | -5.15% | 3 | 746 | 115.63% |
| CIFR250117C00003000 | 2024-06-14 1:41PM EDT | 3.00 | 2.60 | 2.25 | 2.70 | +0.20 | +8.33% | 27 | 4,220 | 109.38% |
| CIFR250117C00003500 | 2024-06-14 9:58AM EDT | 3.50 | 1.90 | 1.95 | 2.70 | -0.40 | -17.39% | 204 | 8,121 | 120.12% |
| CIFR250117C00004000 | 2024-06-14 12:20PM EDT | 4.00 | 2.05 | 1.95 | 2.05 | 0.00 | - | 41 | 8,180 | 111.23% |
| CIFR250117C00004500 | 2024-06-14 12:48PM EDT | 4.50 | 1.75 | 1.75 | 1.95 | -0.15 | -7.89% | 27 | 1,719 | 115.04% |
| CIFR250117C00005000 | 2024-06-14 3:33PM EDT | 5.00 | 1.70 | 1.65 | 1.80 | -0.20 | -10.53% | 314 | 4,476 | 118.56% |
| CIFR250117C00005500 | 2024-06-14 2:09PM EDT | 5.50 | 1.55 | 1.50 | 1.65 | +0.05 | +3.33% | 39 | 3,494 | 118.65% |
| CIFR250117C00007000 | 2024-06-14 2:18PM EDT | 7.00 | 1.08 | 1.00 | 1.25 | -0.02 | -1.82% | 280 | 10,930 | 112.70% |
| CIFR250117C00010000 | 2024-06-14 3:26PM EDT | 10.00 | 0.70 | 0.70 | 0.80 | -0.09 | -11.39% | 3,187 | 17,755 | 117.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR250117P00001000 | 2024-02-02 1:20PM EDT | 1.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 210.16% |
| CIFR250117P00001500 | 2024-05-07 11:22AM EDT | 1.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 102 | 144.92% |
| CIFR250117P00002000 | 2024-06-10 9:45AM EDT | 2.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 50 | 2,236 | 144.73% |
| CIFR250117P00002500 | 2024-06-13 10:23AM EDT | 2.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 1,233 | 118.95% |
| CIFR250117P00003000 | 2024-06-14 2:34PM EDT | 3.00 | 0.55 | 0.45 | 0.50 | 0.00 | - | 10 | 6,916 | 103.71% |
| CIFR250117P00003500 | 2024-06-13 12:24PM EDT | 3.50 | 0.78 | 0.60 | 1.15 | 0.00 | - | 1 | 2,947 | 120.12% |
| CIFR250117P00004000 | 2024-06-14 9:33AM EDT | 4.00 | 1.00 | 0.30 | 1.10 | -0.05 | -4.76% | 1 | 2,433 | 82.62% |
| CIFR250117P00004500 | 2024-06-14 3:14PM EDT | 4.50 | 1.15 | 1.10 | 1.40 | -0.17 | -12.88% | 1 | 1,246 | 103.71% |
| CIFR250117P00005000 | 2024-06-13 3:33PM EDT | 5.00 | 1.65 | 1.35 | 1.95 | 0.00 | - | 13 | 2,727 | 109.57% |
| CIFR250117P00005500 | 2024-06-14 1:27PM EDT | 5.50 | 1.75 | 1.75 | 2.10 | -0.30 | -14.63% | 1 | 797 | 104.88% |
| CIFR250117P00007000 | 2024-06-13 11:16AM EDT | 7.00 | 3.20 | 2.80 | 3.80 | 0.00 | - | 13 | 352 | 120.90% |
| CIFR250117P00010000 | 2024-05-22 3:51PM EDT | 10.00 | 6.20 | 5.20 | 6.40 | 0.00 | - | 2 | 4 | 117.58% |
© 2024 Yahoo. All rights reserved.