Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240503C00165000 | 2024-04-18 3:15PM EDT | 165.00 | 13.20 | 13.50 | 17.50 | 0.00 | - | - | 1 | 93.36% |
| CBOE240503C00170000 | 2024-04-22 10:07AM EDT | 170.00 | 12.40 | 8.90 | 11.10 | 0.00 | - | - | 6 | 87.70% |
| CBOE240503C00175000 | 2024-04-18 3:15PM EDT | 175.00 | 5.50 | 4.20 | 6.30 | 0.00 | - | 1 | 12 | 62.70% |
| CBOE240503C00177500 | 2024-04-29 9:30AM EDT | 177.50 | 3.95 | 3.30 | 4.10 | 0.00 | - | 2 | 7 | 51.81% |
| CBOE240503C00180000 | 2024-05-01 10:49AM EDT | 180.00 | 2.10 | 2.05 | 2.95 | -1.10 | -34.38% | 1 | 94 | 56.45% |
| CBOE240503C00182500 | 2024-04-30 3:10PM EDT | 182.50 | 1.65 | 1.05 | 1.95 | +0.15 | +10.00% | 3 | 69 | 57.52% |
| CBOE240503C00185000 | 2024-05-01 11:28AM EDT | 185.00 | 0.85 | 0.45 | 1.70 | +0.14 | +19.72% | 7 | 151 | 54.74% |
| CBOE240503C00187500 | 2024-05-01 3:31PM EDT | 187.50 | 0.45 | 0.15 | 0.35 | +0.02 | +4.65% | 153 | 53 | 46.39% |
| CBOE240503C00190000 | 2024-05-01 3:20PM EDT | 190.00 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 4 | 114 | 49.32% |
| CBOE240503C00195000 | 2024-04-16 10:00AM EDT | 195.00 | 0.45 | 0.05 | 1.30 | 0.00 | - | 1 | 5 | 89.60% |
| CBOE240503C00200000 | 2024-04-19 2:55PM EDT | 200.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 108.89% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240503P00145000 | 2024-04-15 3:58PM EDT | 145.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 12 | 193.95% |
| CBOE240503P00150000 | 2024-04-18 11:38AM EDT | 150.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 20 | 169.34% |
| CBOE240503P00155000 | 2024-04-30 1:32PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 39 | 82.81% |
| CBOE240503P00160000 | 2024-04-17 10:49AM EDT | 160.00 | 0.47 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 115.92% |
| CBOE240503P00165000 | 2024-04-17 11:47AM EDT | 165.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 96.48% |
| CBOE240503P00170000 | 2024-05-01 3:31PM EDT | 170.00 | 0.11 | 0.05 | 0.20 | -0.12 | -52.17% | 157 | 59 | 51.37% |
| CBOE240503P00172500 | 2024-04-30 1:28PM EDT | 172.50 | 0.30 | 0.10 | 0.35 | 0.00 | - | 3 | 20 | 47.46% |
| CBOE240503P00175000 | 2024-05-01 3:31PM EDT | 175.00 | 0.41 | 0.45 | 0.75 | -0.57 | -58.16% | 15 | 484 | 46.97% |
| CBOE240503P00177500 | 2024-05-01 1:47PM EDT | 177.50 | 1.25 | 0.90 | 1.30 | -0.54 | -30.17% | 13 | 23 | 43.65% |
| CBOE240503P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 2.30 | 2.05 | 3.90 | -0.40 | -14.81% | 13 | 38 | 55.03% |
| CBOE240503P00182500 | 2024-04-19 2:30PM EDT | 182.50 | 4.93 | 2.45 | 3.90 | 0.00 | - | 9 | 9 | 44.43% |
| CBOE240503P00185000 | 2024-04-26 1:30PM EDT | 185.00 | 5.20 | 4.40 | 6.90 | 0.00 | - | 3 | 10 | 70.95% |
| CBOE240503P00190000 | 2024-04-17 1:27PM EDT | 190.00 | 14.45 | 9.40 | 12.00 | 0.00 | - | 1 | 1 | 66.06% |
© 2024 Yahoo. All rights reserved.