Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250221C00021000 | 2024-06-03 12:13PM EDT | 21.00 | 7.80 | 9.00 | 9.20 | 0.00 | - | 1 | 1 | 66.75% |
| CFLT250221C00022000 | 2024-06-12 10:19AM EDT | 22.00 | 8.70 | 8.40 | 8.60 | 0.00 | - | - | 18 | 66.38% |
| CFLT250221C00023000 | 2024-05-31 10:34AM EDT | 23.00 | 6.50 | 7.70 | 8.00 | 0.00 | - | 1 | 1 | 64.94% |
| CFLT250221C00024000 | 2024-05-31 10:05AM EDT | 24.00 | 6.40 | 7.20 | 7.40 | 0.00 | - | 3 | 2 | 64.50% |
| CFLT250221C00025000 | 2024-05-31 10:05AM EDT | 25.00 | 5.90 | 6.60 | 6.90 | 0.00 | - | 2 | 4 | 63.70% |
| CFLT250221C00026000 | 2024-05-31 3:03PM EDT | 26.00 | 5.10 | 6.20 | 6.80 | 0.00 | - | 1 | 1 | 66.19% |
| CFLT250221C00028000 | 2024-06-14 2:45PM EDT | 28.00 | 5.52 | 5.20 | 5.40 | 0.00 | - | - | 1 | 61.80% |
| CFLT250221C00029000 | 2024-06-18 9:55AM EDT | 29.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 61 | 63 | 61.52% |
| CFLT250221C00030000 | 2024-06-06 9:45AM EDT | 30.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | - | 20 | 60.96% |
| CFLT250221C00031000 | 2024-06-26 10:04AM EDT | 31.00 | 3.80 | 4.00 | 4.20 | -0.20 | -5.00% | 31 | 8 | 60.14% |
| CFLT250221C00032000 | 2024-06-24 12:54PM EDT | 32.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 15 | 49 | 60.18% |
| CFLT250221C00045000 | 2024-06-20 11:29AM EDT | 45.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | - | 1 | 56.25% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250221P00015000 | 2024-06-10 2:18PM EDT | 15.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | - | 10 | 61.08% |
| CFLT250221P00020000 | 2024-05-24 10:34AM EDT | 20.00 | 1.05 | 1.55 | 1.75 | 0.00 | - | 1 | 1 | 58.74% |
| CFLT250221P00024000 | 2024-06-12 10:16AM EDT | 24.00 | 2.75 | 2.80 | 3.00 | 0.00 | - | - | 39 | 53.88% |
| CFLT250221P00025000 | 2024-06-14 9:35AM EDT | 25.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 11 | 52.91% |
| CFLT250221P00027000 | 2024-06-25 9:44AM EDT | 27.00 | 4.41 | 4.20 | 4.40 | -0.01 | -0.23% | 1 | 2 | 52.20% |
| CFLT250221P00029000 | 2024-05-31 2:43PM EDT | 29.00 | 6.30 | 5.20 | 5.50 | 0.00 | - | 2 | 2 | 50.56% |
| CFLT250221P00030000 | 2024-05-31 10:34AM EDT | 30.00 | 6.91 | 5.80 | 6.00 | 0.00 | - | 2 | 2 | 50.64% |
| CFLT250221P00032000 | 2024-06-17 9:44AM EDT | 32.00 | 7.40 | 7.10 | 7.40 | 0.00 | - | - | 2 | 50.92% |
| CFLT250221P00035000 | 2024-06-21 9:52AM EDT | 35.00 | 9.90 | 8.80 | 9.40 | 0.00 | - | 21 | 22 | 47.90% |
| CFLT250221P00040000 | 2024-06-24 10:06AM EDT | 40.00 | 13.30 | 13.10 | 13.40 | 0.00 | - | 33 | 34 | 45.14% |
© 2024 Yahoo. All rights reserved.