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:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240510C00185000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.30 | 0.15 | 0.45 | -0.50 | -62.50% | 51 | 50 | 25.10% |
| CBOE240517C00185000 | 2024-05-03 10:37AM EDT | 2024-05-17 | 0.91 | 0.70 | 2.05 | -1.19 | -56.67% | 4 | 200 | 31.74% |
| CBOE240524C00185000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 1.65 | 1.20 | 2.60 | -0.59 | -26.34% | 6 | 55 | 28.93% |
| CBOE240531C00185000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 1.50 | 1.35 | 2.00 | -1.80 | -54.55% | 2 | 125 | 21.27% |
| CBOE240607C00185000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 2.50 | 1.75 | 2.45 | +2.50 | - | 2 | 5 | 21.19% |
| CBOE240621C00185000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.50 | 2.70 | 3.20 | -0.79 | -24.01% | 23 | 1,067 | 20.91% |
| CBOE240920C00185000 | 2024-05-03 10:24AM EDT | 2024-09-20 | 7.49 | 5.70 | 8.70 | -0.01 | -0.13% | 2 | 43 | 24.98% |
| CBOE241220C00185000 | 2024-04-19 10:29AM EDT | 2024-12-20 | 13.80 | 11.20 | 12.50 | 0.00 | - | 10 | 10 | 26.10% |
| CBOE250117C00185000 | 2024-05-02 2:50PM EDT | 2025-01-17 | 12.00 | 10.50 | 13.20 | 0.00 | - | 50 | 372 | 25.80% |
| CBOE260116C00185000 | 2024-03-26 2:50PM EDT | 2026-01-16 | 24.69 | 24.00 | 27.30 | 0.00 | - | 10 | 1 | 31.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240510P00185000 | 2024-05-03 12:38PM EDT | 2024-05-10 | 6.03 | 5.30 | 7.50 | -2.49 | -29.23% | 3 | 71 | 50.78% |
| CBOE240517P00185000 | 2024-05-01 9:48AM EDT | 2024-05-17 | 6.97 | 4.70 | 7.80 | 0.00 | - | 10 | 19 | 35.33% |
| CBOE240524P00185000 | 2024-04-26 2:03PM EDT | 2024-05-24 | 6.50 | 5.10 | 7.90 | 0.00 | - | 4 | 14 | 28.75% |
| CBOE240531P00185000 | 2024-04-15 11:55AM EDT | 2024-05-31 | 8.50 | 6.10 | 9.90 | 0.00 | - | 1 | 6 | 35.61% |
| CBOE240607P00185000 | 2024-05-02 11:17AM EDT | 2024-06-07 | 8.10 | 6.00 | 8.90 | +8.10 | - | - | 1 | 26.77% |
| CBOE240614P00185000 | 2024-05-03 12:39PM EDT | 2024-06-14 | 8.34 | 6.40 | 9.80 | +8.34 | - | 5 | 0 | 28.28% |
| CBOE240621P00185000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 9.14 | 8.20 | 9.30 | +0.54 | +6.28% | 4 | 87 | 24.07% |
| CBOE240920P00185000 | 2024-05-01 10:21AM EDT | 2024-09-20 | 11.40 | 10.30 | 13.90 | 0.00 | - | 1 | 227 | 24.70% |
| CBOE250117P00185000 | 2024-04-26 11:19AM EDT | 2025-01-17 | 13.92 | 12.00 | 16.30 | 0.00 | - | 1 | 58 | 22.11% |
| CBOE260116P00185000 | 2024-02-21 4:32PM EDT | 2026-01-16 | 15.92 | 17.00 | 21.50 | 0.00 | - | 12 | 6 | 19.80% |
© 2024 Yahoo. All rights reserved.