Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920C00140000 | 2024-05-03 1:52PM EDT | 140.00 | 42.50 | 42.00 | 46.70 | 0.00 | - | 2 | 2 | 49.17% |
| CBOE240920C00150000 | 2024-04-15 1:11PM EDT | 150.00 | 33.40 | 29.40 | 32.50 | 0.00 | - | 2 | 2 | 0.00% |
| CBOE240920C00155000 | 2024-01-23 10:43AM EDT | 155.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBOE240920C00160000 | 2024-05-15 2:23PM EDT | 160.00 | 22.50 | 24.40 | 26.30 | 0.00 | - | 5 | 13 | 30.07% |
| CBOE240920C00165000 | 2024-05-15 11:36AM EDT | 165.00 | 20.50 | 20.50 | 22.20 | 0.00 | - | 1 | 4 | 28.59% |
| CBOE240920C00170000 | 2024-05-20 12:21PM EDT | 170.00 | 17.25 | 17.00 | 18.60 | 0.00 | - | 1 | 102 | 27.93% |
| CBOE240920C00175000 | 2024-05-03 10:38AM EDT | 175.00 | 12.30 | 13.40 | 14.90 | 0.00 | - | 3 | 33 | 26.26% |
| CBOE240920C00180000 | 2024-05-23 2:06PM EDT | 180.00 | 10.13 | 10.10 | 11.00 | 0.00 | - | 10 | 33 | 23.39% |
| CBOE240920C00185000 | 2024-05-16 11:03AM EDT | 185.00 | 7.07 | 7.30 | 8.60 | 0.00 | - | 3 | 50 | 23.33% |
| CBOE240920C00190000 | 2024-05-21 10:25AM EDT | 190.00 | 6.40 | 5.20 | 6.20 | 0.00 | - | 4 | 68 | 22.28% |
| CBOE240920C00195000 | 2024-05-23 2:49PM EDT | 195.00 | 3.66 | 3.40 | 4.20 | 0.00 | - | 1 | 261 | 21.16% |
| CBOE240920C00200000 | 2024-05-24 12:17PM EDT | 200.00 | 2.70 | 2.40 | 3.20 | +0.10 | +3.85% | 5 | 82 | 21.75% |
| CBOE240920C00210000 | 2024-05-15 2:29PM EDT | 210.00 | 0.90 | 0.05 | 1.30 | 0.00 | - | 575 | 1,673 | 20.51% |
| CBOE240920C00220000 | 2024-05-14 11:20AM EDT | 220.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 70 | 150 | 21.90% |
| CBOE240920C00230000 | 2024-05-16 9:30AM EDT | 230.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 30.32% |
| CBOE240920C00240000 | 2024-05-24 10:40AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 24 | 30.46% |
| CBOE240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 32.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920P00095000 | 2024-05-03 9:43AM EDT | 95.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 85 | 278 | 69.53% |
| CBOE240920P00120000 | 2024-05-07 2:48PM EDT | 120.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 37.55% |
| CBOE240920P00125000 | 2024-03-20 1:29PM EDT | 125.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 43.68% |
| CBOE240920P00130000 | 2024-01-19 4:41PM EDT | 130.00 | 0.96 | 0.00 | 2.85 | 0.00 | - | 1 | 7 | 51.98% |
| CBOE240920P00135000 | 2024-05-15 3:57PM EDT | 135.00 | 0.45 | 0.10 | 1.60 | 0.00 | - | 1 | 41 | 40.33% |
| CBOE240920P00140000 | 2024-05-07 12:03PM EDT | 140.00 | 0.60 | 0.15 | 1.70 | 0.00 | - | 4 | 10 | 37.13% |
| CBOE240920P00145000 | 2024-04-17 3:56PM EDT | 145.00 | 1.80 | 0.45 | 0.70 | 0.00 | - | 285 | 273 | 26.65% |
| CBOE240920P00150000 | 2024-05-07 3:42PM EDT | 150.00 | 0.98 | 0.55 | 1.30 | 0.00 | - | 6 | 43 | 27.47% |
| CBOE240920P00155000 | 2024-05-21 9:36AM EDT | 155.00 | 1.00 | 0.90 | 1.25 | 0.00 | - | 30 | 82 | 23.71% |
| CBOE240920P00160000 | 2024-05-24 10:02AM EDT | 160.00 | 1.48 | 1.30 | 1.65 | +0.04 | +2.78% | 1 | 648 | 22.14% |
| CBOE240920P00165000 | 2024-05-21 11:20AM EDT | 165.00 | 2.00 | 1.90 | 2.35 | 0.00 | - | 236 | 254 | 21.15% |
| CBOE240920P00170000 | 2024-05-23 2:49PM EDT | 170.00 | 3.65 | 2.80 | 4.50 | 0.00 | - | 1 | 107 | 23.68% |
| CBOE240920P00175000 | 2024-05-24 12:29PM EDT | 175.00 | 4.50 | 3.80 | 4.90 | +0.40 | +9.76% | 2 | 23 | 19.99% |
| CBOE240920P00180000 | 2024-05-24 12:29PM EDT | 180.00 | 6.30 | 5.00 | 6.70 | -0.20 | -3.08% | 10 | 81 | 19.20% |
| CBOE240920P00185000 | 2024-05-17 11:59AM EDT | 185.00 | 9.50 | 6.70 | 9.80 | 0.00 | - | 1 | 232 | 20.41% |
| CBOE240920P00190000 | 2024-05-08 1:22PM EDT | 190.00 | 9.97 | 10.50 | 11.80 | 0.00 | - | 5 | 12 | 17.73% |
© 2024 Yahoo. All rights reserved.