Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240816C00021000 | 2024-05-30 11:38AM EDT | 21.00 | 7.61 | 7.00 | 7.20 | 0.00 | - | 13 | 13 | 71.97% |
| CFLT240816C00022000 | 2024-06-05 9:37AM EDT | 22.00 | 4.90 | 6.10 | 6.30 | 0.00 | - | 1 | 7 | 67.29% |
| CFLT240816C00023000 | 2024-06-17 12:18PM EDT | 23.00 | 5.60 | 5.40 | 5.60 | 0.00 | - | 1 | 40 | 68.95% |
| CFLT240816C00024000 | 2024-06-26 10:28AM EDT | 24.00 | 4.50 | 4.60 | 4.80 | -0.40 | -8.16% | 9 | 4 | 65.48% |
| CFLT240816C00025000 | 2024-06-26 9:44AM EDT | 25.00 | 3.70 | 4.00 | 4.20 | +0.21 | +6.02% | 2 | 196 | 66.50% |
| CFLT240816C00026000 | 2024-06-20 3:53PM EDT | 26.00 | 3.10 | 3.40 | 3.60 | -0.20 | -6.06% | 1 | 58 | 65.82% |
| CFLT240816C00027000 | 2024-06-25 3:30PM EDT | 27.00 | 2.70 | 2.90 | 3.00 | -0.05 | -1.82% | 2 | 104 | 64.94% |
| CFLT240816C00028000 | 2024-06-25 3:09PM EDT | 28.00 | 2.25 | 2.45 | 2.50 | -0.20 | -8.16% | 28 | 1,578 | 64.45% |
| CFLT240816C00029000 | 2024-06-26 9:46AM EDT | 29.00 | 1.75 | 2.00 | 2.10 | -0.25 | -12.50% | 29 | 48 | 63.77% |
| CFLT240816C00030000 | 2024-06-26 10:07AM EDT | 30.00 | 1.54 | 1.65 | 1.70 | -0.03 | -1.91% | 30 | 357 | 62.99% |
| CFLT240816C00031000 | 2024-06-25 12:26PM EDT | 31.00 | 1.30 | 1.35 | 1.40 | +0.15 | +13.04% | 17 | 252 | 62.84% |
| CFLT240816C00032000 | 2024-06-25 12:49PM EDT | 32.00 | 1.07 | 1.10 | 1.15 | +0.02 | +1.90% | 1 | 1,221 | 62.79% |
| CFLT240816C00033000 | 2024-06-26 9:54AM EDT | 33.00 | 0.80 | 0.85 | 0.95 | -0.05 | -5.88% | 1 | 52 | 62.26% |
| CFLT240816C00034000 | 2024-06-25 3:16PM EDT | 34.00 | 0.65 | 0.70 | 0.75 | -0.03 | -4.41% | 12 | 34 | 62.16% |
| CFLT240816C00035000 | 2024-06-26 1:35PM EDT | 35.00 | 0.57 | 0.55 | 0.60 | +0.02 | +3.64% | 1 | 398 | 61.87% |
| CFLT240816C00036000 | 2024-06-17 1:34PM EDT | 36.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 1 | 21 | 62.50% |
| CFLT240816C00037000 | 2024-06-24 2:26PM EDT | 37.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 3 | 57 | 63.38% |
| CFLT240816C00038000 | 2024-06-18 11:08AM EDT | 38.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | - | 35 | 62.31% |
| CFLT240816C00039000 | 2024-06-05 1:29PM EDT | 39.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 63.09% |
| CFLT240816C00040000 | 2024-06-25 11:22AM EDT | 40.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 3 | 19 | 63.18% |
| CFLT240816C00042000 | 2024-05-28 12:54PM EDT | 42.00 | 0.39 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 74.22% |
| CFLT240816C00043000 | 2024-06-10 10:07AM EDT | 43.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 77.25% |
| CFLT240816C00045000 | 2024-05-31 10:09AM EDT | 45.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 60 | 160 | 68.36% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240816P00019000 | 2024-06-20 2:08PM EDT | 19.00 | 0.27 | 0.15 | 0.20 | 0.00 | - | - | 5 | 66.60% |
| CFLT240816P00020000 | 2024-06-24 2:47PM EDT | 20.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 27 | 62.79% |
| CFLT240816P00021000 | 2024-06-26 11:42AM EDT | 21.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 5 | 60 | 61.13% |
| CFLT240816P00022000 | 2024-06-20 1:14PM EDT | 22.00 | 0.78 | 0.45 | 0.50 | 0.00 | - | 2 | 24 | 60.35% |
| CFLT240816P00023000 | 2024-06-25 2:00PM EDT | 23.00 | 0.75 | 0.65 | 0.75 | -0.25 | -25.00% | 29 | 34 | 60.55% |
| CFLT240816P00024000 | 2024-06-25 2:41PM EDT | 24.00 | 1.05 | 0.95 | 1.00 | +0.01 | +0.96% | 10 | 23 | 60.40% |
| CFLT240816P00025000 | 2024-06-26 9:46AM EDT | 25.00 | 1.45 | 1.25 | 1.35 | +0.11 | +8.21% | 40 | 119 | 59.86% |
| CFLT240816P00026000 | 2024-06-25 11:04AM EDT | 26.00 | 1.84 | 1.65 | 1.75 | +0.14 | +8.24% | 1 | 31 | 59.67% |
| CFLT240816P00027000 | 2024-06-20 9:46AM EDT | 27.00 | 2.45 | 2.10 | 2.25 | 0.00 | - | 1 | 183 | 59.67% |
| CFLT240816P00028000 | 2024-06-25 1:06PM EDT | 28.00 | 2.80 | 2.65 | 2.75 | +0.15 | +5.66% | 19 | 78 | 59.28% |
| CFLT240816P00029000 | 2024-06-25 9:52AM EDT | 29.00 | 3.50 | 3.20 | 3.30 | +0.10 | +2.94% | 1 | 35 | 57.96% |
| CFLT240816P00030000 | 2024-06-24 9:58AM EDT | 30.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 28 | 145 | 57.67% |
| CFLT240816P00031000 | 2024-06-24 9:58AM EDT | 31.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 4 | 20 | 57.23% |
| CFLT240816P00032000 | 2024-05-31 10:03AM EDT | 32.00 | 6.40 | 5.20 | 5.40 | 0.00 | - | 1 | 12 | 55.32% |
| CFLT240816P00033000 | 2024-05-30 9:57AM EDT | 33.00 | 5.10 | 6.00 | 6.60 | 0.00 | - | 5 | 19 | 61.08% |
| CFLT240816P00034000 | 2024-05-30 10:07AM EDT | 34.00 | 6.00 | 6.90 | 7.10 | 0.00 | - | 10 | 10 | 56.59% |
| CFLT240816P00035000 | 2024-06-12 9:30AM EDT | 35.00 | 8.75 | 7.70 | 7.90 | 0.00 | - | 1 | 5 | 53.42% |
| CFLT240816P00045000 | 2024-06-07 11:54AM EDT | 45.00 | 19.08 | 17.00 | 17.90 | 0.00 | - | 1 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.