Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920C00140000 | 2024-05-03 1:52PM EDT | 140.00 | 42.50 | 38.80 | 42.40 | 0.00 | - | 2 | 2 | 45.08% |
| CBOE240920C00150000 | 2024-04-15 1:11PM EDT | 150.00 | 33.40 | 30.40 | 32.00 | 0.00 | - | 2 | 2 | 34.80% |
| CBOE240920C00155000 | 2024-01-23 10:43AM EDT | 155.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBOE240920C00160000 | 2024-05-15 2:23PM EDT | 160.00 | 22.50 | 22.10 | 24.20 | -4.21 | -15.76% | 5 | 14 | 32.92% |
| CBOE240920C00165000 | 2024-05-15 11:36AM EDT | 165.00 | 20.50 | 18.10 | 18.90 | -0.50 | -2.38% | 1 | 4 | 27.30% |
| CBOE240920C00170000 | 2024-04-08 11:06AM EDT | 170.00 | 20.40 | 20.60 | 21.30 | 0.00 | - | 2 | 103 | 41.05% |
| CBOE240920C00175000 | 2024-05-03 10:38AM EDT | 175.00 | 12.30 | 11.40 | 12.50 | 0.00 | - | 3 | 33 | 25.91% |
| CBOE240920C00180000 | 2024-05-09 11:59AM EDT | 180.00 | 11.90 | 8.60 | 9.70 | 0.00 | - | 1 | 27 | 24.95% |
| CBOE240920C00185000 | 2024-05-15 11:07AM EDT | 185.00 | 6.86 | 6.30 | 6.70 | -0.84 | -10.91% | 5 | 49 | 22.63% |
| CBOE240920C00190000 | 2024-05-08 1:22PM EDT | 190.00 | 8.23 | 4.30 | 5.00 | 0.00 | - | 30 | 58 | 22.47% |
| CBOE240920C00195000 | 2024-05-15 2:25PM EDT | 195.00 | 3.10 | 3.00 | 3.70 | -0.45 | -12.68% | 4 | 177 | 22.46% |
| CBOE240920C00200000 | 2024-05-14 1:49PM EDT | 200.00 | 2.79 | 1.90 | 2.20 | +0.34 | +13.88% | 10 | 73 | 20.81% |
| CBOE240920C00210000 | 2024-05-15 2:29PM EDT | 210.00 | 0.90 | 0.70 | 0.95 | -0.20 | -18.18% | 575 | 2,248 | 20.41% |
| CBOE240920C00220000 | 2024-05-14 11:20AM EDT | 220.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 70 | 150 | 23.22% |
| CBOE240920C00230000 | 2024-04-30 3:23PM EDT | 230.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 7 | 26.86% |
| CBOE240920C00240000 | 2024-05-13 9:41AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 30.23% |
| CBOE240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 33.37% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920P00095000 | 2024-05-03 9:43AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 85 | 278 | 53.61% |
| CBOE240920P00120000 | 2024-05-07 2:48PM EDT | 120.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 40.65% |
| CBOE240920P00125000 | 2024-03-20 1:29PM EDT | 125.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 39.94% |
| CBOE240920P00130000 | 2024-01-19 4:41PM EDT | 130.00 | 0.96 | 0.00 | 2.85 | 0.00 | - | 1 | 7 | 47.57% |
| CBOE240920P00135000 | 2024-05-07 12:03PM EDT | 135.00 | 0.46 | 0.20 | 0.80 | 0.00 | - | 1 | 41 | 30.79% |
| CBOE240920P00140000 | 2024-05-07 12:03PM EDT | 140.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 2 | 10 | 26.69% |
| CBOE240920P00145000 | 2024-04-17 3:56PM EDT | 145.00 | 1.80 | 0.70 | 0.90 | 0.00 | - | 285 | 273 | 24.99% |
| CBOE240920P00150000 | 2024-05-07 3:42PM EDT | 150.00 | 0.98 | 1.05 | 1.20 | 0.00 | - | 29 | 43 | 23.51% |
| CBOE240920P00155000 | 2024-05-15 3:02PM EDT | 155.00 | 1.55 | 1.40 | 1.75 | +0.20 | +14.81% | 20 | 112 | 22.68% |
| CBOE240920P00160000 | 2024-05-14 1:54PM EDT | 160.00 | 2.10 | 2.10 | 2.30 | 0.00 | - | 125 | 647 | 21.12% |
| CBOE240920P00165000 | 2024-05-14 1:57PM EDT | 165.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 6 | 447 | 20.04% |
| CBOE240920P00170000 | 2024-05-15 1:14PM EDT | 170.00 | 4.08 | 4.20 | 4.50 | -0.02 | -0.49% | 1 | 106 | 19.21% |
| CBOE240920P00175000 | 2024-05-14 1:38PM EDT | 175.00 | 5.90 | 5.60 | 6.30 | 0.00 | - | 2 | 22 | 18.59% |
| CBOE240920P00180000 | 2024-05-10 1:55PM EDT | 180.00 | 7.64 | 7.90 | 8.40 | 0.00 | - | 10 | 70 | 17.55% |
| CBOE240920P00185000 | 2024-05-15 11:07AM EDT | 185.00 | 10.14 | 10.60 | 11.20 | +0.74 | +7.87% | 5 | 227 | 16.92% |
| CBOE240920P00190000 | 2024-05-08 1:22PM EDT | 190.00 | 9.97 | 13.80 | 14.50 | 0.00 | - | 2 | 12 | 16.20% |
© 2024 Yahoo. All rights reserved.