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:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240426C00165000 | 2024-04-16 12:59PM EDT | 165.00 | 13.95 | 12.30 | 15.70 | 0.00 | - | - | 4 | 54.20% |
| CBOE240426C00170000 | 2024-04-16 12:59PM EDT | 170.00 | 9.37 | 6.70 | 10.80 | 0.00 | - | 1 | 4 | 83.33% |
| CBOE240426C00172500 | 2024-04-19 10:32AM EDT | 172.50 | 8.60 | 5.00 | 7.30 | 0.00 | - | 3 | 3 | 50.27% |
| CBOE240426C00175000 | 2024-04-17 10:25AM EDT | 175.00 | 5.22 | 3.90 | 5.40 | +1.52 | +41.08% | 5 | 2 | 48.85% |
| CBOE240426C00177500 | 2024-04-19 10:06AM EDT | 177.50 | 3.17 | 2.15 | 3.10 | -0.43 | -11.94% | 5 | 48 | 36.96% |
| CBOE240426C00180000 | 2024-04-23 2:13PM EDT | 180.00 | 1.00 | 0.95 | 1.40 | -1.00 | -50.00% | 1 | 178 | 29.79% |
| CBOE240426C00182500 | 2024-04-23 12:44PM EDT | 182.50 | 0.82 | 0.30 | 1.25 | -0.93 | -53.14% | 1 | 37 | 41.33% |
| CBOE240426C00185000 | 2024-04-23 1:01PM EDT | 185.00 | 0.25 | 0.05 | 0.20 | -0.37 | -59.68% | 12 | 48 | 28.22% |
| CBOE240426C00187500 | 2024-04-23 9:55AM EDT | 187.50 | 0.10 | 0.00 | 1.00 | -0.20 | -66.67% | 1 | 5 | 58.79% |
| CBOE240426C00190000 | 2024-04-22 1:38PM EDT | 190.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 347 | 56.59% |
| CBOE240426C00195000 | 2024-04-16 1:35PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 66.31% |
| CBOE240426C00205000 | 2024-03-07 4:42PM EDT | 205.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.95% |
| CBOE240426C00210000 | 2024-03-13 12:08PM EDT | 210.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 17 | 81.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240426P00140000 | 2024-03-26 1:51PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 155.66% |
| CBOE240426P00155000 | 2024-04-04 10:52AM EDT | 155.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 100.29% |
| CBOE240426P00160000 | 2024-04-17 12:50PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 82.13% |
| CBOE240426P00165000 | 2024-04-17 12:50PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 63.97% |
| CBOE240426P00167500 | 2024-04-18 10:14AM EDT | 167.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.69% |
| CBOE240426P00170000 | 2024-04-22 3:49PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 87 | 36.04% |
| CBOE240426P00172500 | 2024-04-23 10:57AM EDT | 172.50 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 1 | 39 | 31.54% |
| CBOE240426P00175000 | 2024-04-23 9:44AM EDT | 175.00 | 0.35 | 0.35 | 1.55 | -0.05 | -12.50% | 1 | 48 | 48.34% |
| CBOE240426P00177500 | 2024-04-23 3:45PM EDT | 177.50 | 1.15 | 0.20 | 1.35 | +0.35 | +43.75% | 8 | 66 | 30.08% |
| CBOE240426P00180000 | 2024-04-23 3:41PM EDT | 180.00 | 2.25 | 1.65 | 3.10 | +0.75 | +50.00% | 306 | 759 | 37.99% |
| CBOE240426P00182500 | 2024-04-22 11:20AM EDT | 182.50 | 2.75 | 3.70 | 5.00 | 0.00 | - | 2 | 12 | 42.58% |
| CBOE240426P00185000 | 2024-04-23 2:06PM EDT | 185.00 | 6.85 | 5.50 | 7.80 | +1.42 | +26.15% | 1 | 62 | 60.33% |
| CBOE240426P00190000 | 2024-04-05 3:44PM EDT | 190.00 | 9.80 | 9.50 | 13.90 | 0.00 | - | 1 | 0 | 55.66% |
| CBOE240426P00195000 | 2024-04-17 3:27PM EDT | 195.00 | 17.10 | 14.50 | 18.30 | 0.00 | - | 4 | 0 | 58.89% |
© 2024 Yahoo. All rights reserved.