Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117C00060000 | 2023-12-20 11:47AM EDT | 60.00 | 118.70 | 124.50 | 129.00 | 0.00 | - | 2 | 14 | 133.62% |
| CBOE250117C00075000 | 2023-03-13 3:41PM EDT | 75.00 | 53.20 | 61.30 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| CBOE250117C00090000 | 2024-01-10 3:59PM EDT | 90.00 | 87.60 | 93.50 | 98.00 | 0.00 | - | 30 | 1 | 86.43% |
| CBOE250117C00100000 | 2024-01-31 4:41PM EDT | 100.00 | 87.00 | 88.50 | 93.00 | 0.00 | - | 10 | 11 | 93.04% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 0.00% |
| CBOE250117C00110000 | 2023-10-19 9:40AM EDT | 110.00 | 60.00 | 69.50 | 74.50 | 0.00 | - | 5 | 807 | 52.83% |
| CBOE250117C00115000 | 2023-02-21 10:35AM EDT | 115.00 | 29.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBOE250117C00120000 | 2024-01-09 1:57PM EDT | 120.00 | 60.90 | 66.60 | 71.50 | 0.00 | - | 1 | 2,420 | 67.27% |
| CBOE250117C00125000 | 2024-03-12 9:30AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CBOE250117C00130000 | 2024-01-04 12:17PM EDT | 130.00 | 51.86 | 56.20 | 59.70 | 0.00 | - | 1 | 37 | 55.50% |
| CBOE250117C00135000 | 2023-12-07 12:31PM EDT | 135.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 2 | 92 | 36.74% |
| CBOE250117C00140000 | 2024-02-12 12:19PM EDT | 140.00 | 49.00 | 50.00 | 52.30 | 0.00 | - | 1 | 73 | 54.73% |
| CBOE250117C00145000 | 2024-05-09 3:31PM EDT | 145.00 | 43.00 | 38.40 | 39.60 | 0.00 | - | 4 | 186 | 35.49% |
| CBOE250117C00150000 | 2024-05-03 10:45AM EDT | 150.00 | 34.63 | 34.40 | 35.40 | 0.00 | - | 1 | 4,356 | 33.80% |
| CBOE250117C00155000 | 2024-05-07 2:15PM EDT | 155.00 | 36.45 | 30.30 | 31.30 | 0.00 | - | 1 | 314 | 32.12% |
| CBOE250117C00160000 | 2024-05-08 10:51AM EDT | 160.00 | 33.49 | 26.40 | 28.50 | 0.00 | - | 1 | 3,519 | 32.80% |
| CBOE250117C00165000 | 2024-05-14 10:34AM EDT | 165.00 | 25.60 | 22.80 | 23.60 | 0.00 | - | 1 | 762 | 29.05% |
| CBOE250117C00170000 | 2024-05-08 12:31PM EDT | 170.00 | 26.39 | 19.30 | 20.40 | 0.00 | - | 1 | 415 | 28.27% |
| CBOE250117C00175000 | 2024-05-07 10:57AM EDT | 175.00 | 21.40 | 16.40 | 17.10 | 0.00 | - | 1 | 572 | 26.93% |
| CBOE250117C00180000 | 2024-05-14 2:23PM EDT | 180.00 | 15.60 | 13.60 | 14.40 | 0.00 | - | 2 | 220 | 26.25% |
| CBOE250117C00185000 | 2024-05-09 1:04PM EDT | 185.00 | 14.50 | 11.10 | 11.60 | 0.00 | - | 50 | 381 | 24.97% |
| CBOE250117C00190000 | 2024-04-26 11:19AM EDT | 190.00 | 12.19 | 8.90 | 9.60 | 0.00 | - | 1 | 186 | 24.63% |
| CBOE250117C00195000 | 2024-05-09 1:04PM EDT | 195.00 | 9.90 | 7.10 | 7.80 | 0.00 | - | 13 | 235 | 24.19% |
| CBOE250117C00200000 | 2024-05-15 11:51AM EDT | 200.00 | 6.65 | 5.50 | 6.10 | +0.05 | +0.76% | 1 | 2,267 | 23.48% |
| CBOE250117C00210000 | 2024-05-15 12:44PM EDT | 210.00 | 3.90 | 3.30 | 3.90 | -2.02 | -34.12% | 1 | 232 | 23.13% |
| CBOE250117C00220000 | 2024-05-07 2:46PM EDT | 220.00 | 3.60 | 1.90 | 2.10 | 0.00 | - | 5 | 262 | 21.91% |
| CBOE250117C00230000 | 2024-04-26 1:05PM EDT | 230.00 | 2.05 | 1.00 | 1.20 | 0.00 | - | 1 | 26 | 21.60% |
| CBOE250117C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 2.50 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 25.06% |
| CBOE250117C00250000 | 2024-03-01 10:38AM EDT | 250.00 | 2.15 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 27.08% |
| CBOE250117C00260000 | 2024-05-10 11:22AM EDT | 260.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 2 | 14 | 26.29% |
| CBOE250117C00270000 | 2024-02-08 3:53PM EDT | 270.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 34.68% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117P00060000 | 2024-04-18 1:20PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 554 | 49.61% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 69.19% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 57.89% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 54.30% |
| CBOE250117P00085000 | 2024-04-05 10:04AM EDT | 85.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 50.90% |
| CBOE250117P00090000 | 2023-10-11 9:59AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CBOE250117P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 0.32 | 0.05 | 1.60 | 0.00 | - | 12 | 49 | 50.98% |
| CBOE250117P00100000 | 2023-12-19 2:30PM EDT | 100.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 42.80% |
| CBOE250117P00105000 | 2024-03-12 3:57PM EDT | 105.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 38.39% |
| CBOE250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 12 | 51 | 32.08% |
| CBOE250117P00115000 | 2024-05-15 10:51AM EDT | 115.00 | 0.50 | 1.15 | 0.60 | -2.07 | -80.54% | 1 | 7 | 30.52% |
| CBOE250117P00120000 | 2024-05-13 9:47AM EDT | 120.00 | 0.78 | 0.35 | 1.05 | 0.00 | - | 1 | 42 | 31.41% |
| CBOE250117P00125000 | 2024-04-11 11:09AM EDT | 125.00 | 1.69 | 0.40 | 2.20 | 0.00 | - | 9 | 47 | 34.64% |
| CBOE250117P00130000 | 2024-03-19 1:38PM EDT | 130.00 | 1.45 | 1.75 | 2.00 | 0.00 | - | 2 | 54 | 30.80% |
| CBOE250117P00135000 | 2024-05-10 1:42PM EDT | 135.00 | 1.40 | 1.30 | 1.55 | 0.00 | - | 1 | 149 | 26.03% |
| CBOE250117P00140000 | 2024-05-08 9:51AM EDT | 140.00 | 1.74 | 1.55 | 1.95 | 0.00 | - | 1 | 50 | 24.96% |
| CBOE250117P00145000 | 2024-05-10 1:52PM EDT | 145.00 | 2.20 | 2.15 | 2.40 | 0.00 | - | 1 | 68 | 23.77% |
| CBOE250117P00150000 | 2024-04-04 1:20PM EDT | 150.00 | 3.40 | 2.25 | 4.60 | 0.00 | - | 10 | 42 | 26.97% |
| CBOE250117P00155000 | 2024-05-15 12:39PM EDT | 155.00 | 3.60 | 3.50 | 4.00 | -1.25 | -25.77% | 1 | 80 | 22.32% |
| CBOE250117P00160000 | 2024-05-08 10:07AM EDT | 160.00 | 4.20 | 4.40 | 4.80 | 0.00 | - | 2 | 55 | 20.98% |
| CBOE250117P00165000 | 2024-04-29 3:39PM EDT | 165.00 | 6.60 | 5.60 | 5.90 | 0.00 | - | 20 | 41 | 19.89% |
| CBOE250117P00170000 | 2024-05-09 3:31PM EDT | 170.00 | 6.50 | 7.10 | 7.70 | 0.00 | - | 8 | 28 | 19.64% |
| CBOE250117P00175000 | 2024-05-09 2:55PM EDT | 175.00 | 8.00 | 8.90 | 9.60 | 0.00 | - | 1 | 88 | 18.98% |
| CBOE250117P00180000 | 2024-05-13 1:51PM EDT | 180.00 | 10.00 | 11.00 | 11.50 | 0.00 | - | 18 | 98 | 17.74% |
| CBOE250117P00185000 | 2024-05-13 2:31PM EDT | 185.00 | 12.10 | 13.50 | 14.20 | 0.00 | - | 6 | 64 | 17.24% |
| CBOE250117P00190000 | 2024-02-23 2:21PM EDT | 190.00 | 10.00 | 16.20 | 17.90 | 0.00 | - | 179 | 185 | 17.88% |
| CBOE250117P00195000 | 2024-03-21 10:39AM EDT | 195.00 | 18.70 | 18.40 | 22.30 | 0.00 | - | 1 | 189 | 19.37% |
| CBOE250117P00200000 | 2024-01-29 4:56PM EDT | 200.00 | 21.00 | 14.00 | 15.20 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.