Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250117C00002500 | 2023-11-02 3:49PM EDT | 2.50 | 14.15 | 19.60 | 21.30 | 0.00 | - | 2 | 35 | 0.00% |
| CFLT250117C00005000 | 2024-01-17 12:40PM EDT | 5.00 | 17.50 | 26.60 | 31.50 | 0.00 | - | 1 | 6 | 0.00% |
| CFLT250117C00007500 | 2024-02-21 2:24PM EDT | 7.50 | 25.11 | 22.10 | 26.10 | 0.00 | - | 1 | 13 | 296.97% |
| CFLT250117C00010000 | 2024-06-04 12:24PM EDT | 10.00 | 16.20 | 17.80 | 18.10 | 0.00 | - | 10 | 143 | 94.53% |
| CFLT250117C00012500 | 2024-03-13 10:15AM EDT | 12.50 | 20.50 | 17.20 | 19.20 | 0.00 | - | 2 | 25 | 161.08% |
| CFLT250117C00015000 | 2024-06-10 12:39PM EDT | 15.00 | 12.10 | 13.30 | 13.50 | 0.00 | - | 54 | 185 | 76.27% |
| CFLT250117C00017500 | 2024-06-03 2:11PM EDT | 17.50 | 9.65 | 11.20 | 12.60 | 0.00 | - | 2 | 48 | 83.55% |
| CFLT250117C00020000 | 2024-06-20 9:31AM EDT | 20.00 | 9.55 | 9.20 | 9.40 | 0.00 | - | 1 | 177 | 65.11% |
| CFLT250117C00022500 | 2024-06-25 11:33AM EDT | 22.50 | 7.30 | 7.60 | 7.70 | -0.60 | -7.59% | 1 | 970 | 63.35% |
| CFLT250117C00024000 | 2024-06-21 3:50PM EDT | 24.00 | 6.40 | 6.60 | 6.80 | 0.00 | - | 4 | 4 | 61.55% |
| CFLT250117C00025000 | 2024-06-24 2:48PM EDT | 25.00 | 6.10 | 6.10 | 6.20 | 0.00 | - | 5 | 865 | 61.01% |
| CFLT250117C00026000 | 2024-06-12 10:22AM EDT | 26.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 2 | 4 | 60.06% |
| CFLT250117C00027000 | 2024-06-20 1:36PM EDT | 27.00 | 4.50 | 5.00 | 5.20 | 0.00 | - | 2 | 212 | 59.38% |
| CFLT250117C00030000 | 2024-06-26 1:33PM EDT | 30.00 | 3.78 | 3.80 | 3.90 | +0.28 | +8.00% | 50 | 9,698 | 58.15% |
| CFLT250117C00031000 | 2024-06-13 11:24AM EDT | 31.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 5 | 6 | 57.89% |
| CFLT250117C00032000 | 2024-06-21 3:11PM EDT | 32.00 | 2.82 | 3.10 | 3.20 | 0.00 | - | 1 | 244 | 57.28% |
| CFLT250117C00033000 | 2024-06-21 3:11PM EDT | 33.00 | 2.56 | 2.80 | 2.90 | 0.00 | - | 2 | 0 | 56.96% |
| CFLT250117C00034000 | 2024-06-21 11:03AM EDT | 34.00 | 2.31 | 2.50 | 2.60 | 0.00 | - | 1 | 151 | 56.35% |
| CFLT250117C00035000 | 2024-06-21 3:44PM EDT | 35.00 | 2.07 | 2.25 | 2.35 | 0.00 | - | 4 | 454 | 56.08% |
| CFLT250117C00036000 | 2024-06-26 10:55AM EDT | 36.00 | 2.10 | 2.00 | 2.15 | +0.10 | +5.00% | 20 | 110 | 55.86% |
| CFLT250117C00037000 | 2024-06-07 11:56AM EDT | 37.00 | 1.50 | 1.80 | 1.90 | 0.00 | - | 1 | 718 | 55.37% |
| CFLT250117C00038000 | 2024-06-06 1:22PM EDT | 38.00 | 1.35 | 1.60 | 1.75 | 0.00 | - | 380 | 493 | 55.32% |
| CFLT250117C00039000 | 2024-05-30 3:30PM EDT | 39.00 | 1.56 | 1.45 | 1.55 | 0.00 | - | 1 | 1 | 55.05% |
| CFLT250117C00040000 | 2024-06-21 2:50PM EDT | 40.00 | 1.15 | 1.30 | 1.40 | 0.00 | - | 1 | 1,158 | 54.91% |
| CFLT250117C00042000 | 2024-06-11 2:22PM EDT | 42.00 | 0.85 | 1.05 | 1.15 | 0.00 | - | 37 | 340 | 54.79% |
| CFLT250117C00045000 | 2024-06-13 3:56PM EDT | 45.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 2 | 914 | 54.44% |
| CFLT250117C00047000 | 2024-05-17 2:37PM EDT | 47.00 | 1.65 | 0.35 | 0.80 | 0.00 | - | 3 | 121 | 52.64% |
| CFLT250117C00050000 | 2024-06-21 11:09AM EDT | 50.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 12,702 | 53.52% |
| CFLT250117C00055000 | 2024-06-21 11:02AM EDT | 55.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 3 | 673 | 52.73% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250117P00002500 | 2024-05-30 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 135.94% |
| CFLT250117P00005000 | 2024-06-20 1:25PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 126 | 105.86% |
| CFLT250117P00007500 | 2024-06-20 10:32AM EDT | 7.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 42 | 372 | 94.14% |
| CFLT250117P00010000 | 2024-04-16 10:56AM EDT | 10.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 15 | 56 | 71.68% |
| CFLT250117P00012500 | 2024-05-10 1:51PM EDT | 12.50 | 0.27 | 0.15 | 0.55 | 0.00 | - | 2 | 273 | 74.02% |
| CFLT250117P00015000 | 2024-04-23 1:50PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 25 | 423 | 25.00% |
| CFLT250117P00017500 | 2024-06-14 12:54PM EDT | 17.50 | 0.79 | 0.70 | 0.75 | 0.00 | - | 1 | 599 | 58.01% |
| CFLT250117P00020000 | 2024-06-26 1:24PM EDT | 20.00 | 1.20 | 1.15 | 1.25 | -0.10 | -7.69% | 1 | 174 | 54.98% |
| CFLT250117P00022500 | 2024-06-26 1:24PM EDT | 22.50 | 1.92 | 1.85 | 1.95 | -0.30 | -13.51% | 1 | 2,140 | 52.81% |
| CFLT250117P00024000 | 2024-05-31 9:59AM EDT | 24.00 | 2.80 | 2.40 | 2.50 | 0.00 | - | 1 | 20 | 51.90% |
| CFLT250117P00025000 | 2024-05-31 9:34AM EDT | 25.00 | 3.08 | 2.80 | 2.90 | 0.00 | - | 2 | 130 | 51.15% |
| CFLT250117P00027000 | 2024-06-25 9:44AM EDT | 27.00 | 4.00 | 3.70 | 3.90 | -0.70 | -14.89% | 1 | 306 | 50.12% |
| CFLT250117P00028000 | 2024-05-20 2:38PM EDT | 28.00 | 3.10 | 4.30 | 4.50 | 0.00 | - | - | 6 | 50.46% |
| CFLT250117P00029000 | 2024-06-04 10:08AM EDT | 29.00 | 5.70 | 4.80 | 5.00 | 0.00 | - | 8 | 14 | 50.37% |
| CFLT250117P00030000 | 2024-06-21 3:45PM EDT | 30.00 | 5.90 | 5.40 | 5.60 | 0.00 | - | 9 | 178 | 49.83% |
| CFLT250117P00031000 | 2024-06-07 3:22PM EDT | 31.00 | 7.10 | 6.00 | 6.20 | 0.00 | - | 48 | 314 | 48.90% |
| CFLT250117P00032000 | 2024-06-04 12:56PM EDT | 32.00 | 7.90 | 6.70 | 6.90 | 0.00 | - | 7 | 3,172 | 48.80% |
| CFLT250117P00033000 | 2024-06-17 11:32AM EDT | 33.00 | 7.70 | 7.40 | 7.60 | 0.00 | - | 108 | 124 | 48.34% |
| CFLT250117P00034000 | 2024-06-04 10:21AM EDT | 34.00 | 9.10 | 8.10 | 8.30 | 0.00 | - | 60 | 60 | 47.51% |
| CFLT250117P00035000 | 2024-06-26 11:47AM EDT | 35.00 | 8.96 | 8.80 | 9.00 | +0.05 | +0.56% | 3 | 200 | 46.27% |
| CFLT250117P00037000 | 2024-05-10 3:54PM EDT | 37.00 | 9.40 | 11.80 | 12.00 | 0.00 | - | 6 | 276 | 63.53% |
| CFLT250117P00040000 | 2024-05-31 12:21PM EDT | 40.00 | 14.10 | 12.90 | 13.20 | 0.00 | - | 2 | 642 | 45.02% |
| CFLT250117P00042000 | 2024-06-21 3:50PM EDT | 42.00 | 15.30 | 14.60 | 14.90 | 0.00 | - | 2 | 13 | 42.31% |
| CFLT250117P00045000 | 2024-05-10 12:19PM EDT | 45.00 | 15.30 | 18.40 | 19.80 | 0.00 | - | 8 | 63 | 69.19% |
| CFLT250117P00047000 | 2024-05-16 1:11PM EDT | 47.00 | 15.70 | 17.60 | 19.60 | 0.00 | - | 31 | 6 | 40.04% |
| CFLT250117P00050000 | 2024-04-01 11:46AM EDT | 50.00 | 20.90 | 21.50 | 21.70 | 0.00 | - | 1 | 3 | 0.00% |
| CFLT250117P00055000 | 2023-10-30 12:59PM EDT | 55.00 | 28.19 | 32.90 | 34.60 | 0.00 | - | 1 | 0 | 145.90% |
© 2024 Yahoo. All rights reserved.