Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250417C00013000 | 2024-03-14 9:51AM EDT | 13.00 | 19.45 | 16.00 | 17.40 | 0.00 | - | 1 | 0 | 106.74% |
| CFLT250417C00015000 | 2024-05-09 3:07PM EDT | 15.00 | 17.00 | 10.90 | 15.00 | 0.00 | - | 1 | 13 | 96.88% |
| CFLT250417C00017000 | 2024-04-19 2:28PM EDT | 17.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CFLT250417C00020000 | 2024-06-20 2:07PM EDT | 20.00 | 9.20 | 9.90 | 10.20 | 0.00 | - | 1 | 170 | 64.99% |
| CFLT250417C00023000 | 2024-06-17 2:56PM EDT | 23.00 | 8.53 | 8.10 | 8.30 | 0.00 | - | 2 | 314 | 62.70% |
| CFLT250417C00025000 | 2024-06-25 11:20AM EDT | 25.00 | 7.00 | 7.00 | 8.20 | -0.48 | -6.42% | 1 | 597 | 66.87% |
| CFLT250417C00028000 | 2024-06-10 9:43AM EDT | 28.00 | 4.80 | 5.50 | 5.80 | 0.00 | - | 1 | 143 | 59.30% |
| CFLT250417C00030000 | 2024-06-25 11:20AM EDT | 30.00 | 4.70 | 4.80 | 5.00 | -0.45 | -8.74% | 148 | 567 | 58.98% |
| CFLT250417C00032000 | 2024-06-25 11:20AM EDT | 32.00 | 4.00 | 4.00 | 4.30 | -0.07 | -1.72% | 285 | 522 | 57.76% |
| CFLT250417C00035000 | 2024-06-12 1:11PM EDT | 35.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 7 | 268 | 56.13% |
| CFLT250417C00037000 | 2024-06-07 9:50AM EDT | 37.00 | 2.20 | 2.60 | 2.75 | 0.00 | - | 227 | 472 | 55.18% |
| CFLT250417C00040000 | 2024-06-05 12:17PM EDT | 40.00 | 1.65 | 1.90 | 2.15 | 0.00 | - | 10 | 191 | 53.88% |
| CFLT250417C00042000 | 2024-05-30 11:34AM EDT | 42.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 2 | 198 | 53.47% |
| CFLT250417C00045000 | 2024-06-05 3:40PM EDT | 45.00 | 1.22 | 1.15 | 1.50 | +0.20 | +19.61% | 1 | 499 | 53.17% |
| CFLT250417C00047000 | 2024-06-10 11:27AM EDT | 47.00 | 0.75 | 0.95 | 1.15 | 0.00 | - | 502 | 1,255 | 51.93% |
| CFLT250417C00050000 | 2024-06-17 1:59PM EDT | 50.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 100 | 249 | 50.61% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT250417P00005000 | 2023-11-15 10:59AM EDT | 5.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 102.34% |
| CFLT250417P00008000 | 2023-11-21 3:08PM EDT | 8.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| CFLT250417P00010000 | 2023-12-20 4:30PM EDT | 10.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 13 | 13 | 96.97% |
| CFLT250417P00013000 | 2024-05-23 9:42AM EDT | 13.00 | 0.30 | 0.15 | 1.75 | 0.00 | - | 1 | 16 | 78.61% |
| CFLT250417P00015000 | 2024-05-10 1:51PM EDT | 15.00 | 0.62 | 0.75 | 1.60 | 0.00 | - | 2 | 30 | 71.63% |
| CFLT250417P00017000 | 2024-06-24 2:23PM EDT | 17.00 | 1.18 | 0.85 | 1.00 | 0.00 | - | 230 | 6,068 | 55.23% |
| CFLT250417P00020000 | 2024-05-30 3:51PM EDT | 20.00 | 1.78 | 1.60 | 1.75 | 0.00 | - | 10 | 64 | 53.44% |
| CFLT250417P00023000 | 2024-06-20 11:16AM EDT | 23.00 | 2.90 | 2.45 | 2.85 | 0.00 | - | 7 | 153 | 51.03% |
| CFLT250417P00025000 | 2024-05-30 3:08PM EDT | 25.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 231 | 505 | 50.59% |
| CFLT250417P00028000 | 2024-03-07 11:26AM EDT | 28.00 | 4.75 | 5.60 | 5.80 | 0.00 | - | 2 | 60 | 55.59% |
| CFLT250417P00030000 | 2024-06-14 3:04PM EDT | 30.00 | 6.24 | 6.10 | 6.30 | 0.00 | - | 20 | 25 | 48.80% |
| CFLT250417P00032000 | 2024-04-23 9:34AM EDT | 32.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| CFLT250417P00035000 | 2024-06-25 9:59AM EDT | 35.00 | 9.70 | 9.40 | 9.60 | +0.10 | +1.04% | 1 | 99 | 45.51% |
| CFLT250417P00037000 | 2024-06-24 9:57AM EDT | 37.00 | 11.10 | 10.80 | 11.10 | 0.00 | - | 3 | 232 | 44.29% |
| CFLT250417P00040000 | 2024-05-31 12:21PM EDT | 40.00 | 14.24 | 13.10 | 13.90 | 0.00 | - | 12 | 195 | 47.51% |
| CFLT250417P00042000 | 2024-05-22 10:40AM EDT | 42.00 | 12.20 | 14.50 | 16.20 | 0.00 | - | 1 | 302 | 54.61% |
| CFLT250417P00045000 | 2024-05-10 9:46AM EDT | 45.00 | 15.20 | 18.90 | 21.50 | 0.00 | - | 176 | 251 | 70.98% |
| CFLT250417P00047000 | 2024-02-27 12:41PM EDT | 47.00 | 15.80 | 17.80 | 18.30 | 0.00 | - | 103 | 104 | 0.00% |
| CFLT250417P00050000 | 2024-05-03 10:20AM EDT | 50.00 | 22.20 | 22.10 | 26.50 | 0.00 | - | 13 | 0 | 67.36% |
© 2024 Yahoo. All rights reserved.