Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00016000 | 2024-04-04 11:51AM EDT | 16.00 | 14.10 | 11.70 | 14.10 | 0.00 | - | 1 | 13 | 245.31% |
| CFLT240517C00019000 | 2024-04-10 10:17AM EDT | 19.00 | 10.92 | 8.80 | 9.60 | 0.00 | - | - | 8 | 90.63% |
| CFLT240517C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 8.20 | 8.20 | 10.10 | 0.00 | - | 11 | 13 | 188.09% |
| CFLT240517C00021000 | 2024-04-15 9:48AM EDT | 21.00 | 8.10 | 7.30 | 7.80 | 0.00 | - | - | 6 | 121.68% |
| CFLT240517C00022000 | 2024-05-01 10:50AM EDT | 22.00 | 6.69 | 6.60 | 6.80 | 0.00 | - | 2 | 5 | 119.63% |
| CFLT240517C00023000 | 2024-04-30 1:54PM EDT | 23.00 | 6.10 | 5.80 | 6.00 | 0.00 | - | 12 | 37 | 118.36% |
| CFLT240517C00024000 | 2024-05-01 3:20PM EDT | 24.00 | 5.76 | 5.10 | 5.30 | 0.00 | - | 4 | 31 | 119.92% |
| CFLT240517C00025000 | 2024-05-01 2:48PM EDT | 25.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 215 | 115.63% |
| CFLT240517C00026000 | 2024-04-29 11:37AM EDT | 26.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | 1 | 168 | 118.65% |
| CFLT240517C00027000 | 2024-05-02 12:53PM EDT | 27.00 | 3.20 | 3.20 | 3.40 | -0.56 | -14.89% | 52 | 267 | 116.41% |
| CFLT240517C00028000 | 2024-05-02 12:30PM EDT | 28.00 | 2.75 | 2.75 | 2.85 | -0.55 | -16.67% | 16 | 526 | 116.02% |
| CFLT240517C00029000 | 2024-05-02 1:32PM EDT | 29.00 | 2.30 | 2.30 | 2.40 | -0.10 | -4.17% | 30 | 1,180 | 115.23% |
| CFLT240517C00030000 | 2024-05-02 3:18PM EDT | 30.00 | 1.95 | 1.95 | 2.05 | -0.43 | -18.07% | 368 | 2,000 | 116.41% |
| CFLT240517C00031000 | 2024-05-02 3:31PM EDT | 31.00 | 1.65 | 1.60 | 1.70 | -0.35 | -17.50% | 18 | 931 | 115.43% |
| CFLT240517C00032000 | 2024-05-02 3:25PM EDT | 32.00 | 1.35 | 1.30 | 1.40 | -0.25 | -15.62% | 17 | 488 | 114.55% |
| CFLT240517C00033000 | 2024-05-02 1:52PM EDT | 33.00 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 23 | 297 | 113.87% |
| CFLT240517C00034000 | 2024-05-01 2:00PM EDT | 34.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 8 | 1,439 | 113.87% |
| CFLT240517C00035000 | 2024-05-02 3:56PM EDT | 35.00 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 11 | 1,504 | 114.84% |
| CFLT240517C00036000 | 2024-05-01 3:22PM EDT | 36.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 7 | 994 | 114.16% |
| CFLT240517C00037000 | 2024-05-02 1:52PM EDT | 37.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 1,776 | 111.52% |
| CFLT240517C00038000 | 2024-05-02 10:39AM EDT | 38.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 1 | 729 | 110.74% |
| CFLT240517C00039000 | 2024-04-29 12:55PM EDT | 39.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 3 | 767 | 112.70% |
| CFLT240517C00040000 | 2024-05-01 11:37AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 25 | 547 | 113.87% |
| CFLT240517C00041000 | 2024-04-26 10:35AM EDT | 41.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 31 | 219 | 114.06% |
| CFLT240517C00042000 | 2024-05-02 2:25PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 900 | 112.70% |
| CFLT240517C00043000 | 2024-05-01 9:35AM EDT | 43.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 150 | 113.67% |
| CFLT240517C00044000 | 2024-04-29 9:33AM EDT | 44.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 118 | 138.87% |
| CFLT240517C00045000 | 2024-04-29 1:30PM EDT | 45.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 3 | 328 | 146.68% |
| CFLT240517C00046000 | 2024-03-14 9:54AM EDT | 46.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 127.73% |
| CFLT240517C00047000 | 2024-04-26 1:55PM EDT | 47.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 53 | 156.45% |
| CFLT240517C00050000 | 2024-04-12 11:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 640 | 114.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00020000 | 2024-05-01 2:56PM EDT | 20.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 3 | 59 | 118.56% |
| CFLT240517P00021000 | 2024-04-26 2:05PM EDT | 21.00 | 0.18 | 0.30 | 0.40 | 0.00 | - | 9 | 22 | 118.75% |
| CFLT240517P00022000 | 2024-04-30 12:12PM EDT | 22.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 1 | 92 | 117.19% |
| CFLT240517P00023000 | 2024-04-30 9:59AM EDT | 23.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 22 | 93 | 116.31% |
| CFLT240517P00024000 | 2024-05-02 9:30AM EDT | 24.00 | 0.75 | 0.90 | 1.00 | -0.10 | -11.76% | 3 | 133 | 115.33% |
| CFLT240517P00025000 | 2024-05-02 3:48PM EDT | 25.00 | 1.27 | 1.20 | 1.30 | +0.02 | +1.60% | 25 | 398 | 114.06% |
| CFLT240517P00026000 | 2024-05-02 2:54PM EDT | 26.00 | 1.65 | 1.60 | 1.70 | +0.30 | +22.22% | 11 | 243 | 114.94% |
| CFLT240517P00027000 | 2024-05-02 12:04PM EDT | 27.00 | 2.15 | 2.05 | 2.15 | +0.45 | +26.47% | 7 | 275 | 115.04% |
| CFLT240517P00028000 | 2024-05-02 2:24PM EDT | 28.00 | 2.65 | 2.55 | 2.65 | +0.19 | +7.72% | 71 | 1,259 | 114.70% |
| CFLT240517P00029000 | 2024-05-02 2:33PM EDT | 29.00 | 3.20 | 3.10 | 3.30 | +0.21 | +7.02% | 39 | 678 | 116.11% |
| CFLT240517P00030000 | 2024-05-02 1:57PM EDT | 30.00 | 3.90 | 3.70 | 3.90 | +0.30 | +8.33% | 59 | 1,330 | 115.14% |
| CFLT240517P00031000 | 2024-04-30 11:56AM EDT | 31.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 12 | 311 | 114.16% |
| CFLT240517P00032000 | 2024-04-30 1:02PM EDT | 32.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 15 | 471 | 115.43% |
| CFLT240517P00033000 | 2024-04-29 1:40PM EDT | 33.00 | 5.19 | 5.80 | 6.00 | 0.00 | - | 16 | 578 | 112.40% |
| CFLT240517P00034000 | 2024-04-29 10:14AM EDT | 34.00 | 5.40 | 6.00 | 6.80 | 0.00 | - | 1 | 206 | 95.21% |
| CFLT240517P00035000 | 2024-04-16 2:33PM EDT | 35.00 | 7.38 | 6.70 | 7.70 | 0.00 | - | 1 | 308 | 90.43% |
| CFLT240517P00036000 | 2024-04-02 9:58AM EDT | 36.00 | 7.60 | 8.40 | 8.60 | 0.00 | - | 1 | 278 | 118.56% |
| CFLT240517P00037000 | 2024-03-28 9:42AM EDT | 37.00 | 7.00 | 7.80 | 8.10 | 0.00 | - | 1 | 50 | 0.00% |
| CFLT240517P00038000 | 2024-04-02 9:49AM EDT | 38.00 | 9.30 | 9.80 | 11.40 | 0.00 | - | 1 | 28 | 140.53% |
| CFLT240517P00039000 | 2024-03-27 9:45AM EDT | 39.00 | 8.20 | 9.20 | 10.80 | 0.00 | - | 2 | 86 | 0.00% |
| CFLT240517P00040000 | 2024-03-15 9:49AM EDT | 40.00 | 10.00 | 11.50 | 13.10 | 0.00 | - | 1 | 16 | 133.79% |
| CFLT240517P00041000 | 2024-03-21 10:23AM EDT | 41.00 | 8.80 | 13.90 | 14.30 | 0.00 | - | 2 | 179 | 191.80% |
| CFLT240517P00042000 | 2024-03-14 9:55AM EDT | 42.00 | 11.60 | 13.40 | 15.30 | 0.00 | - | 1 | 6 | 150.20% |
| CFLT240517P00043000 | 2024-03-13 10:21AM EDT | 43.00 | 11.30 | 13.30 | 13.60 | 0.00 | - | 2 | 36 | 0.00% |
| CFLT240517P00044000 | 2024-03-11 3:45PM EDT | 44.00 | 12.80 | 14.30 | 14.70 | 0.00 | - | 13 | 13 | 0.00% |
| CFLT240517P00045000 | 2024-04-23 10:06AM EDT | 45.00 | 16.50 | 16.40 | 18.20 | 0.00 | - | 3 | 3 | 163.09% |
© 2024 Yahoo. All rights reserved.