Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241018C00008000 | 2024-02-08 10:51AM EDT | 8.00 | 23.40 | 23.30 | 26.90 | 0.00 | - | 10 | 10 | 444.14% |
| CFLT241018C00010000 | 2024-04-15 1:50PM EDT | 10.00 | 18.90 | 21.40 | 24.20 | 0.00 | - | 1 | 11 | 338.96% |
| CFLT241018C00015000 | 2024-05-02 3:24PM EDT | 15.00 | 13.84 | 10.90 | 13.30 | 0.00 | - | 3 | 16 | 85.35% |
| CFLT241018C00018000 | 2024-04-18 11:21AM EDT | 18.00 | 11.30 | 14.30 | 16.30 | 0.00 | - | 20 | 30 | 192.19% |
| CFLT241018C00020000 | 2024-06-12 9:30AM EDT | 20.00 | 7.70 | 7.70 | 8.90 | 0.00 | - | 1 | 441 | 52.44% |
| CFLT241018C00023000 | 2024-06-07 2:10PM EDT | 23.00 | 5.10 | 6.40 | 6.60 | 0.00 | - | 1 | 70 | 61.47% |
| CFLT241018C00024000 | 2024-06-05 2:21PM EDT | 24.00 | 4.90 | 5.20 | 5.90 | 0.00 | - | 2 | 337 | 55.23% |
| CFLT241018C00025000 | 2024-06-12 3:57PM EDT | 25.00 | 5.40 | 5.10 | 5.30 | 0.00 | - | 8 | 269 | 59.35% |
| CFLT241018C00026000 | 2024-06-11 12:36PM EDT | 26.00 | 3.64 | 4.50 | 4.70 | 0.00 | - | 1 | 104 | 58.15% |
| CFLT241018C00027000 | 2024-06-12 10:21AM EDT | 27.00 | 4.22 | 4.00 | 4.20 | 0.00 | - | 3 | 37 | 57.96% |
| CFLT241018C00028000 | 2024-06-14 11:20AM EDT | 28.00 | 3.73 | 3.60 | 3.70 | -0.01 | -0.27% | 21 | 57 | 57.86% |
| CFLT241018C00029000 | 2024-06-06 11:22AM EDT | 29.00 | 2.35 | 3.10 | 3.30 | 0.00 | - | 6 | 42 | 57.13% |
| CFLT241018C00030000 | 2024-06-14 2:03PM EDT | 30.00 | 2.75 | 2.75 | 2.90 | +0.12 | +4.56% | 118 | 157 | 56.96% |
| CFLT241018C00031000 | 2024-06-10 10:31AM EDT | 31.00 | 1.80 | 2.45 | 3.00 | 0.00 | - | 2 | 52 | 60.50% |
| CFLT241018C00032000 | 2024-06-13 3:25PM EDT | 32.00 | 2.10 | 2.10 | 2.80 | 0.00 | - | 180 | 587 | 60.84% |
| CFLT241018C00033000 | 2024-06-13 12:36PM EDT | 33.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 10 | 356 | 56.27% |
| CFLT241018C00034000 | 2024-05-30 3:30PM EDT | 34.00 | 1.52 | 1.60 | 1.70 | 0.00 | - | 35 | 129 | 55.96% |
| CFLT241018C00035000 | 2024-06-14 12:17PM EDT | 35.00 | 1.40 | 1.35 | 1.50 | +0.10 | +7.69% | 13 | 1,167 | 55.62% |
| CFLT241018C00036000 | 2024-06-06 3:17PM EDT | 36.00 | 0.84 | 1.20 | 1.30 | 0.00 | - | 1 | 72 | 55.71% |
| CFLT241018C00037000 | 2024-05-22 3:41PM EDT | 37.00 | 2.30 | 1.00 | 1.15 | 0.00 | - | 3 | 386 | 55.40% |
| CFLT241018C00038000 | 2024-06-14 3:27PM EDT | 38.00 | 0.95 | 0.90 | 1.00 | +0.13 | +15.85% | 1 | 310 | 55.69% |
| CFLT241018C00039000 | 2024-06-12 1:39PM EDT | 39.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 35 | 55.64% |
| CFLT241018C00040000 | 2024-06-03 9:45AM EDT | 40.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 20 | 739 | 54.59% |
| CFLT241018C00041000 | 2024-05-13 9:39AM EDT | 41.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 1 | 129 | 55.03% |
| CFLT241018C00042000 | 2024-05-31 10:07AM EDT | 42.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 3 | 459 | 55.18% |
| CFLT241018C00043000 | 2024-06-05 3:45PM EDT | 43.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 5 | 37 | 54.20% |
| CFLT241018C00044000 | 2024-05-10 1:29PM EDT | 44.00 | 0.80 | 0.20 | 0.25 | 0.00 | - | 1 | 22 | 49.71% |
| CFLT241018C00045000 | 2024-06-11 10:17AM EDT | 45.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 6 | 2,201 | 54.59% |
| CFLT241018C00050000 | 2024-05-31 1:53PM EDT | 50.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 32 | 333 | 69.43% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241018P00010000 | 2024-05-09 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 109.77% |
| CFLT241018P00013000 | 2024-05-02 12:09PM EDT | 13.00 | 0.37 | 0.05 | 2.25 | 0.00 | - | 5 | 394 | 129.30% |
| CFLT241018P00015000 | 2024-04-01 10:49AM EDT | 15.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 180 | 76.37% |
| CFLT241018P00018000 | 2024-06-13 10:51AM EDT | 18.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 48 | 57.42% |
| CFLT241018P00020000 | 2024-06-04 11:29AM EDT | 20.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 9 | 221 | 55.47% |
| CFLT241018P00023000 | 2024-06-14 2:03PM EDT | 23.00 | 1.33 | 1.25 | 1.35 | +0.03 | +2.31% | 1 | 4,822 | 52.83% |
| CFLT241018P00024000 | 2024-06-10 11:57AM EDT | 24.00 | 2.09 | 1.60 | 1.70 | 0.00 | - | 4 | 29 | 52.83% |
| CFLT241018P00025000 | 2024-06-14 3:01PM EDT | 25.00 | 2.05 | 1.95 | 2.05 | +0.02 | +0.99% | 26 | 76 | 51.93% |
| CFLT241018P00026000 | 2024-06-13 10:52AM EDT | 26.00 | 2.45 | 2.20 | 2.50 | 0.00 | - | 1 | 93 | 50.29% |
| CFLT241018P00027000 | 2024-06-12 9:49AM EDT | 27.00 | 2.75 | 2.85 | 2.95 | 0.00 | - | 1 | 81 | 51.15% |
| CFLT241018P00028000 | 2024-06-05 12:30PM EDT | 28.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 14 | 59 | 50.44% |
| CFLT241018P00029000 | 2024-06-14 11:29AM EDT | 29.00 | 3.90 | 3.90 | 4.10 | -0.90 | -18.75% | 51 | 179 | 50.54% |
| CFLT241018P00030000 | 2024-06-14 11:34AM EDT | 30.00 | 4.50 | 4.50 | 4.70 | -1.05 | -18.92% | 116 | 184 | 51.51% |
| CFLT241018P00031000 | 2024-06-13 12:09PM EDT | 31.00 | 5.40 | 4.80 | 5.30 | 0.00 | - | 32 | 104 | 50.29% |
| CFLT241018P00032000 | 2024-06-07 9:33AM EDT | 32.00 | 7.30 | 5.80 | 6.00 | 0.00 | - | 1 | 220 | 50.00% |
| CFLT241018P00033000 | 2024-06-14 10:38AM EDT | 33.00 | 6.60 | 6.50 | 7.40 | -1.48 | -18.32% | 1 | 101 | 53.32% |
| CFLT241018P00034000 | 2024-04-29 3:00PM EDT | 34.00 | 7.70 | 5.50 | 5.70 | 0.00 | - | 1 | 120 | 0.00% |
| CFLT241018P00035000 | 2024-06-06 3:06PM EDT | 35.00 | 9.46 | 8.10 | 8.30 | 0.00 | - | 3 | 110 | 49.12% |
| CFLT241018P00036000 | 2024-04-15 10:08AM EDT | 36.00 | 9.40 | 6.60 | 6.80 | 0.00 | - | 4 | 10 | 0.00% |
| CFLT241018P00037000 | 2024-05-15 2:54PM EDT | 37.00 | 7.00 | 9.70 | 10.40 | 0.00 | - | 60 | 90 | 50.15% |
| CFLT241018P00038000 | 2024-04-24 9:52AM EDT | 38.00 | 10.60 | 8.50 | 9.20 | 0.00 | - | 7 | 35 | 0.00% |
| CFLT241018P00039000 | 2024-05-24 3:34PM EDT | 39.00 | 9.40 | 11.50 | 11.90 | 0.00 | - | 1 | 61 | 52.05% |
| CFLT241018P00040000 | 2024-05-02 9:56AM EDT | 40.00 | 13.00 | 12.60 | 15.30 | 0.00 | - | 1 | 9 | 76.22% |
| CFLT241018P00041000 | 2024-05-03 9:59AM EDT | 41.00 | 13.20 | 14.60 | 15.40 | 0.00 | - | 1 | 19 | 79.81% |
| CFLT241018P00042000 | 2024-04-25 10:17AM EDT | 42.00 | 14.30 | 11.90 | 13.30 | 0.00 | - | 1 | 28 | 0.00% |
| CFLT241018P00043000 | 2024-03-27 9:56AM EDT | 43.00 | 13.20 | 14.10 | 14.40 | 0.00 | - | 29 | 29 | 0.00% |
| CFLT241018P00044000 | 2024-05-16 12:00PM EDT | 44.00 | 12.40 | 14.60 | 16.80 | 0.00 | - | 1 | 0 | 60.64% |
| CFLT241018P00045000 | 2024-05-28 9:54AM EDT | 45.00 | 14.80 | 16.00 | 17.40 | 0.00 | - | 33 | 0 | 47.75% |
| CFLT241018P00050000 | 2024-04-12 10:18AM EDT | 50.00 | 20.50 | 20.00 | 20.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.