Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621C00090000 | 2024-03-22 10:07AM EDT | 90.00 | 92.75 | 88.70 | 93.50 | 0.00 | - | 1 | 0 | 159.40% |
| CBOE240621C00145000 | 2024-04-08 11:06AM EDT | 145.00 | 39.00 | 39.50 | 43.30 | 0.00 | - | 1 | 5 | 99.45% |
| CBOE240621C00150000 | 2024-04-24 11:06AM EDT | 150.00 | 28.85 | 27.80 | 31.40 | 0.00 | - | 2 | 5 | 58.69% |
| CBOE240621C00155000 | 2024-02-22 1:34PM EDT | 155.00 | 41.65 | 26.00 | 30.10 | 0.00 | - | 11 | 8 | 61.68% |
| CBOE240621C00160000 | 2024-05-15 10:00AM EDT | 160.00 | 19.00 | 18.40 | 20.50 | -2.00 | -9.52% | 3 | 97 | 37.94% |
| CBOE240621C00165000 | 2024-05-15 10:04AM EDT | 165.00 | 15.45 | 14.60 | 15.50 | -0.85 | -5.21% | 1 | 301 | 30.88% |
| CBOE240621C00170000 | 2024-05-15 10:04AM EDT | 170.00 | 11.05 | 10.40 | 11.20 | -0.80 | -6.75% | 1 | 307 | 27.30% |
| CBOE240621C00175000 | 2024-05-15 10:32AM EDT | 175.00 | 6.60 | 6.70 | 7.30 | -6.13 | -48.15% | 3 | 175 | 23.94% |
| CBOE240621C00180000 | 2024-05-15 10:54AM EDT | 180.00 | 4.83 | 3.90 | 4.30 | -0.27 | -5.29% | 2 | 134 | 21.97% |
| CBOE240621C00185000 | 2024-05-15 12:07PM EDT | 185.00 | 2.36 | 1.95 | 2.30 | -0.34 | -12.59% | 10 | 896 | 21.03% |
| CBOE240621C00190000 | 2024-05-15 12:07PM EDT | 190.00 | 1.09 | 0.80 | 1.05 | -0.66 | -37.71% | 3 | 267 | 20.12% |
| CBOE240621C00195000 | 2024-05-15 9:48AM EDT | 195.00 | 0.55 | 0.30 | 0.50 | +0.05 | +10.00% | 12 | 487 | 20.41% |
| CBOE240621C00200000 | 2024-05-15 11:42AM EDT | 200.00 | 0.25 | 0.15 | 0.90 | 0.00 | - | 14 | 410 | 28.59% |
| CBOE240621C00210000 | 2024-05-08 2:17PM EDT | 210.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 229 | 32.20% |
| CBOE240621C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 209 | 39.11% |
| CBOE240621C00230000 | 2024-03-08 2:24PM EDT | 230.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 36 | 94 | 49.29% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621P00080000 | 2024-04-08 10:50AM EDT | 80.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 12 | 319 | 88.28% |
| CBOE240621P00085000 | 2023-10-13 9:58AM EDT | 85.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 55 | 139.99% |
| CBOE240621P00095000 | 2023-10-11 3:51PM EDT | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 112.31% |
| CBOE240621P00100000 | 2023-10-13 9:58AM EDT | 100.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 10 | 57 | 113.48% |
| CBOE240621P00110000 | 2023-11-14 1:11PM EDT | 110.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 85.06% |
| CBOE240621P00115000 | 2023-11-14 10:55AM EDT | 115.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 80.66% |
| CBOE240621P00120000 | 2023-12-27 1:14PM EDT | 120.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 75.05% |
| CBOE240621P00125000 | 2024-01-03 12:42PM EDT | 125.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 14 | 57.76% |
| CBOE240621P00130000 | 2024-05-14 11:16AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 286 | 50.68% |
| CBOE240621P00135000 | 2024-02-12 4:02PM EDT | 135.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 1 | 65 | 51.03% |
| CBOE240621P00140000 | 2024-04-17 2:55PM EDT | 140.00 | 0.45 | 0.05 | 2.25 | 0.00 | - | 1 | 102 | 55.54% |
| CBOE240621P00145000 | 2024-04-18 3:58PM EDT | 145.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | 1 | 93 | 44.24% |
| CBOE240621P00150000 | 2024-05-06 3:04PM EDT | 150.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 166 | 38.48% |
| CBOE240621P00155000 | 2024-05-14 3:06PM EDT | 155.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 60 | 318 | 32.74% |
| CBOE240621P00160000 | 2024-05-09 1:52PM EDT | 160.00 | 0.37 | 0.35 | 0.50 | 0.00 | - | 1 | 267 | 24.32% |
| CBOE240621P00165000 | 2024-05-15 1:22PM EDT | 165.00 | 0.65 | 0.65 | 0.80 | +0.12 | +22.64% | 20 | 891 | 21.68% |
| CBOE240621P00170000 | 2024-05-14 11:19AM EDT | 170.00 | 1.38 | 1.25 | 1.40 | 0.00 | - | 8 | 709 | 19.50% |
| CBOE240621P00175000 | 2024-05-15 1:22PM EDT | 175.00 | 2.40 | 2.40 | 2.70 | -0.22 | -8.40% | 23 | 465 | 18.36% |
| CBOE240621P00180000 | 2024-05-15 12:07PM EDT | 180.00 | 4.18 | 4.40 | 4.90 | +0.47 | +12.67% | 3 | 300 | 17.52% |
| CBOE240621P00185000 | 2024-05-09 3:14PM EDT | 185.00 | 5.60 | 7.50 | 8.20 | 0.00 | - | 4 | 87 | 17.37% |
| CBOE240621P00190000 | 2024-05-09 10:14AM EDT | 190.00 | 11.00 | 11.30 | 12.10 | +3.30 | +42.86% | 2 | 80 | 15.75% |
| CBOE240621P00195000 | 2024-05-03 12:43PM EDT | 195.00 | 15.60 | 14.50 | 17.00 | 0.00 | - | 3 | 23 | 19.12% |
| CBOE240621P00200000 | 2024-05-09 3:15PM EDT | 200.00 | 17.50 | 19.40 | 22.40 | 0.00 | - | 2 | 30 | 27.52% |
| CBOE240621P00210000 | 2024-05-15 1:17PM EDT | 210.00 | 30.60 | 29.20 | 32.50 | +6.39 | +26.39% | 2 | 0 | 36.72% |
© 2024 Yahoo. All rights reserved.