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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117C00060000 | 2023-12-20 11:47AM EDT | 60.00 | 118.70 | 124.50 | 129.00 | 0.00 | - | 2 | 14 | 108.52% |
| CBOE250117C00075000 | 2023-03-13 3:41PM EDT | 75.00 | 53.20 | 61.30 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| CBOE250117C00090000 | 2024-01-10 3:59PM EDT | 90.00 | 87.60 | 93.50 | 98.00 | 0.00 | - | 30 | 1 | 67.79% |
| CBOE250117C00100000 | 2024-01-31 4:41PM EDT | 100.00 | 87.00 | 88.50 | 93.00 | 0.00 | - | 10 | 11 | 80.60% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 0.00% |
| CBOE250117C00110000 | 2023-10-19 9:40AM EDT | 110.00 | 60.00 | 69.50 | 74.50 | 0.00 | - | 5 | 807 | 45.14% |
| CBOE250117C00115000 | 2023-02-21 10:35AM EDT | 115.00 | 29.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBOE250117C00120000 | 2024-01-09 1:57PM EDT | 120.00 | 60.90 | 66.60 | 71.50 | 0.00 | - | 1 | 2,420 | 56.60% |
| CBOE250117C00125000 | 2024-03-12 9:30AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CBOE250117C00130000 | 2024-01-04 12:17PM EDT | 130.00 | 51.86 | 56.20 | 59.70 | 0.00 | - | 1 | 37 | 50.73% |
| CBOE250117C00135000 | 2023-12-07 12:31PM EDT | 135.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 2 | 92 | 0.00% |
| CBOE250117C00140000 | 2024-02-12 12:19PM EDT | 140.00 | 49.00 | 50.00 | 52.30 | 0.00 | - | 1 | 73 | 49.81% |
| CBOE250117C00145000 | 2024-05-09 3:31PM EDT | 145.00 | 43.00 | 40.50 | 45.10 | 0.00 | - | 1 | 186 | 40.57% |
| CBOE250117C00150000 | 2024-05-03 10:45AM EDT | 150.00 | 34.63 | 37.50 | 39.10 | 0.00 | - | 1 | 4,356 | 34.56% |
| CBOE250117C00155000 | 2024-05-07 2:15PM EDT | 155.00 | 36.45 | 33.60 | 35.80 | 0.00 | - | 1 | 314 | 34.92% |
| CBOE250117C00160000 | 2024-05-08 10:51AM EDT | 160.00 | 33.49 | 29.80 | 31.30 | 0.00 | - | 8 | 3,519 | 32.34% |
| CBOE250117C00165000 | 2024-05-14 10:34AM EDT | 165.00 | 25.60 | 25.90 | 27.70 | 0.00 | - | 1 | 762 | 31.40% |
| CBOE250117C00170000 | 2024-05-16 9:48AM EDT | 170.00 | 20.05 | 22.50 | 23.40 | 0.00 | - | 1 | 415 | 28.85% |
| CBOE250117C00175000 | 2024-05-16 3:31PM EDT | 175.00 | 18.50 | 19.20 | 20.80 | 0.00 | - | 100 | 672 | 29.12% |
| CBOE250117C00180000 | 2024-05-21 9:46AM EDT | 180.00 | 17.85 | 16.10 | 18.10 | 0.00 | - | 2 | 223 | 28.78% |
| CBOE250117C00185000 | 2024-05-23 12:16PM EDT | 185.00 | 14.10 | 13.40 | 15.70 | 0.00 | - | 1 | 381 | 28.57% |
| CBOE250117C00190000 | 2024-04-26 11:19AM EDT | 190.00 | 12.19 | 11.10 | 11.60 | 0.00 | - | 1 | 186 | 25.06% |
| CBOE250117C00195000 | 2024-05-22 2:27PM EDT | 195.00 | 9.80 | 8.90 | 9.50 | 0.00 | - | 1 | 291 | 24.53% |
| CBOE250117C00200000 | 2024-05-24 3:10PM EDT | 200.00 | 7.40 | 7.10 | 7.80 | +0.10 | +1.37% | 18 | 2,267 | 24.26% |
| CBOE250117C00210000 | 2024-05-15 12:44PM EDT | 210.00 | 3.90 | 4.40 | 5.00 | 0.00 | - | 1 | 233 | 23.56% |
| CBOE250117C00220000 | 2024-05-20 12:58PM EDT | 220.00 | 3.10 | 2.60 | 2.95 | 0.00 | - | 1 | 263 | 22.68% |
| CBOE250117C00230000 | 2024-05-23 1:33PM EDT | 230.00 | 1.68 | 1.40 | 2.70 | 0.00 | - | 10 | 24 | 25.31% |
| CBOE250117C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 2.50 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 23.80% |
| CBOE250117C00250000 | 2024-03-01 10:38AM EDT | 250.00 | 2.15 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 25.92% |
| CBOE250117C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 1 | 15 | 29.83% |
| CBOE250117C00270000 | 2024-02-08 3:53PM EDT | 270.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 33.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117P00060000 | 2024-04-18 1:20PM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 554 | 76.32% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 71.95% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 60.40% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 56.76% |
| CBOE250117P00085000 | 2024-04-05 10:04AM EDT | 85.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 53.32% |
| CBOE250117P00090000 | 2023-10-11 9:59AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CBOE250117P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 0.32 | 0.00 | 1.60 | 0.00 | - | 12 | 49 | 53.54% |
| CBOE250117P00100000 | 2023-12-19 2:30PM EDT | 100.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 45.14% |
| CBOE250117P00105000 | 2024-03-12 3:57PM EDT | 105.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 40.63% |
| CBOE250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 12 | 51 | 48.62% |
| CBOE250117P00115000 | 2024-05-15 10:51AM EDT | 115.00 | 0.50 | 0.15 | 1.80 | 0.00 | - | 4 | 8 | 41.25% |
| CBOE250117P00120000 | 2024-05-13 9:47AM EDT | 120.00 | 0.78 | 0.20 | 1.90 | 0.00 | - | 1 | 42 | 38.68% |
| CBOE250117P00125000 | 2024-04-11 11:09AM EDT | 125.00 | 1.69 | 0.40 | 2.20 | 0.00 | - | 9 | 47 | 37.09% |
| CBOE250117P00130000 | 2024-03-19 1:38PM EDT | 130.00 | 1.45 | 1.75 | 2.00 | 0.00 | - | 2 | 54 | 33.19% |
| CBOE250117P00135000 | 2024-05-10 1:42PM EDT | 135.00 | 1.40 | 1.05 | 1.35 | 0.00 | - | 1 | 149 | 27.30% |
| CBOE250117P00140000 | 2024-05-08 9:51AM EDT | 140.00 | 1.74 | 1.40 | 1.65 | 0.00 | - | 1 | 50 | 26.05% |
| CBOE250117P00145000 | 2024-05-21 11:13AM EDT | 145.00 | 1.90 | 1.70 | 2.10 | 0.00 | - | 93 | 216 | 25.12% |
| CBOE250117P00150000 | 2024-05-21 11:07AM EDT | 150.00 | 2.35 | 1.60 | 2.60 | 0.00 | - | 1 | 43 | 24.03% |
| CBOE250117P00155000 | 2024-05-21 11:07AM EDT | 155.00 | 2.95 | 2.95 | 3.30 | 0.00 | - | 1 | 82 | 23.18% |
| CBOE250117P00160000 | 2024-05-21 11:07AM EDT | 160.00 | 3.70 | 3.70 | 4.10 | 0.00 | - | 1 | 55 | 22.20% |
| CBOE250117P00165000 | 2024-05-22 2:04PM EDT | 165.00 | 4.80 | 4.70 | 5.10 | 0.00 | - | 14 | 55 | 21.27% |
| CBOE250117P00170000 | 2024-05-22 1:57PM EDT | 170.00 | 5.90 | 5.00 | 6.40 | 0.00 | - | 3 | 29 | 20.51% |
| CBOE250117P00175000 | 2024-05-24 1:11PM EDT | 175.00 | 7.70 | 7.30 | 7.90 | -0.30 | -3.75% | 16 | 88 | 19.63% |
| CBOE250117P00180000 | 2024-05-20 12:15PM EDT | 180.00 | 9.60 | 9.30 | 9.80 | 0.00 | - | 4 | 96 | 18.94% |
| CBOE250117P00185000 | 2024-05-20 2:02PM EDT | 185.00 | 11.90 | 10.70 | 12.10 | 0.00 | - | 13 | 76 | 18.35% |
| CBOE250117P00190000 | 2024-02-23 2:21PM EDT | 190.00 | 10.00 | 16.20 | 17.90 | 0.00 | - | 179 | 185 | 23.17% |
| CBOE250117P00195000 | 2024-03-21 10:39AM EDT | 195.00 | 18.70 | 18.40 | 22.30 | 0.00 | - | 1 | 189 | 25.21% |
| CBOE250117P00200000 | 2024-01-29 4:56PM EDT | 200.00 | 21.00 | 14.00 | 15.20 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.