Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517C00016000 | 2024-04-04 11:51AM EDT | 16.00 | 14.10 | 10.70 | 14.50 | 0.00 | - | 1 | 13 | 209.57% |
| CFLT240517C00019000 | 2024-04-10 10:17AM EDT | 19.00 | 10.92 | 9.20 | 11.30 | 0.00 | - | - | 8 | 211.91% |
| CFLT240517C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 8.20 | 8.00 | 9.70 | 0.00 | - | 11 | 13 | 162.89% |
| CFLT240517C00021000 | 2024-04-15 9:48AM EDT | 21.00 | 8.10 | 5.70 | 7.70 | 0.00 | - | - | 6 | 134.77% |
| CFLT240517C00022000 | 2024-04-29 1:06PM EDT | 22.00 | 7.30 | 6.50 | 6.70 | 0.00 | - | 3 | 3 | 111.72% |
| CFLT240517C00023000 | 2024-04-30 1:54PM EDT | 23.00 | 6.10 | 5.70 | 5.90 | -0.40 | -6.15% | 12 | 26 | 110.94% |
| CFLT240517C00024000 | 2024-04-26 3:45PM EDT | 24.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 17 | 27 | 110.16% |
| CFLT240517C00025000 | 2024-04-30 9:39AM EDT | 25.00 | 4.90 | 4.30 | 4.50 | +0.05 | +1.03% | 8 | 206 | 111.52% |
| CFLT240517C00026000 | 2024-04-29 11:37AM EDT | 26.00 | 4.60 | 3.70 | 3.90 | 0.00 | - | 1 | 168 | 112.11% |
| CFLT240517C00027000 | 2024-04-29 3:01PM EDT | 27.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 14 | 267 | 109.91% |
| CFLT240517C00028000 | 2024-04-30 1:05PM EDT | 28.00 | 2.85 | 2.65 | 2.80 | -0.25 | -8.06% | 2 | 524 | 110.55% |
| CFLT240517C00029000 | 2024-04-30 1:09PM EDT | 29.00 | 2.42 | 2.20 | 2.35 | -0.28 | -10.37% | 29 | 1,173 | 109.77% |
| CFLT240517C00030000 | 2024-04-30 2:46PM EDT | 30.00 | 2.10 | 1.85 | 1.95 | -0.05 | -2.33% | 36 | 1,394 | 109.72% |
| CFLT240517C00031000 | 2024-04-30 2:03PM EDT | 31.00 | 1.80 | 1.50 | 1.65 | -0.05 | -2.70% | 24 | 914 | 109.57% |
| CFLT240517C00032000 | 2024-04-30 3:50PM EDT | 32.00 | 1.40 | 0.80 | 1.35 | -0.55 | -28.21% | 14 | 450 | 99.32% |
| CFLT240517C00033000 | 2024-04-29 3:35PM EDT | 33.00 | 1.23 | 1.00 | 1.10 | 0.00 | - | 3 | 296 | 108.79% |
| CFLT240517C00034000 | 2024-04-30 10:34AM EDT | 34.00 | 1.05 | 0.80 | 0.90 | +0.03 | +2.94% | 2 | 1,437 | 108.50% |
| CFLT240517C00035000 | 2024-04-30 10:07AM EDT | 35.00 | 0.77 | 0.65 | 0.75 | -0.07 | -8.33% | 10 | 1,493 | 109.18% |
| CFLT240517C00036000 | 2024-04-29 3:33PM EDT | 36.00 | 0.65 | 0.55 | 0.60 | -0.03 | -4.41% | 1 | 996 | 109.77% |
| CFLT240517C00037000 | 2024-04-30 1:53PM EDT | 37.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 20 | 1,776 | 108.79% |
| CFLT240517C00038000 | 2024-04-30 3:43PM EDT | 38.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 1 | 729 | 107.81% |
| CFLT240517C00039000 | 2024-04-29 12:55PM EDT | 39.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 3 | 767 | 109.96% |
| CFLT240517C00040000 | 2024-04-29 12:55PM EDT | 40.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 9 | 571 | 108.40% |
| CFLT240517C00041000 | 2024-04-26 10:35AM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 219 | 50.00% |
| CFLT240517C00042000 | 2024-04-30 2:04PM EDT | 42.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 2 | 902 | 109.77% |
| CFLT240517C00043000 | 2024-04-23 12:32PM EDT | 43.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 150 | 110.74% |
| CFLT240517C00044000 | 2024-04-29 9:33AM EDT | 44.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 1 | 118 | 147.46% |
| CFLT240517C00045000 | 2024-04-29 1:30PM EDT | 45.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 328 | 152.54% |
| CFLT240517C00046000 | 2024-03-14 9:54AM EDT | 46.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 124.22% |
| CFLT240517C00047000 | 2024-04-26 1:55PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| CFLT240517C00050000 | 2024-04-12 11:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 640 | 111.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240517P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 57 | 111.33% |
| CFLT240517P00021000 | 2024-04-26 2:05PM EDT | 21.00 | 0.18 | 0.25 | 0.35 | 0.00 | - | 9 | 22 | 109.77% |
| CFLT240517P00022000 | 2024-04-30 12:12PM EDT | 22.00 | 0.35 | 0.40 | 0.45 | +0.07 | +25.00% | 21 | 73 | 107.23% |
| CFLT240517P00023000 | 2024-04-29 3:03PM EDT | 23.00 | 0.55 | 0.60 | 0.65 | +0.07 | +14.58% | 22 | 90 | 107.32% |
| CFLT240517P00024000 | 2024-04-30 3:57PM EDT | 24.00 | 0.85 | 0.85 | 0.90 | +0.30 | +54.55% | 1 | 132 | 107.03% |
| CFLT240517P00025000 | 2024-04-30 2:46PM EDT | 25.00 | 1.05 | 1.15 | 1.25 | +0.05 | +5.00% | 64 | 361 | 107.52% |
| CFLT240517P00026000 | 2024-04-30 3:07PM EDT | 26.00 | 1.41 | 1.50 | 1.60 | +0.11 | +8.46% | 15 | 247 | 106.15% |
| CFLT240517P00027000 | 2024-04-29 3:00PM EDT | 27.00 | 1.70 | 1.95 | 2.10 | 0.00 | - | 4 | 275 | 107.52% |
| CFLT240517P00028000 | 2024-04-30 1:12PM EDT | 28.00 | 2.40 | 2.50 | 2.60 | +0.30 | +14.29% | 6 | 1,238 | 108.30% |
| CFLT240517P00029000 | 2024-04-30 3:51PM EDT | 29.00 | 2.99 | 3.00 | 3.20 | +0.39 | +15.00% | 72 | 617 | 107.52% |
| CFLT240517P00030000 | 2024-04-30 3:51PM EDT | 30.00 | 3.60 | 3.60 | 3.80 | +0.30 | +9.09% | 95 | 1,356 | 106.35% |
| CFLT240517P00031000 | 2024-04-30 11:56AM EDT | 31.00 | 4.10 | 4.30 | 4.50 | +0.10 | +2.50% | 12 | 314 | 107.23% |
| CFLT240517P00032000 | 2024-04-30 1:02PM EDT | 32.00 | 4.90 | 5.00 | 5.20 | +0.57 | +13.16% | 15 | 460 | 105.96% |
| CFLT240517P00033000 | 2024-04-29 1:40PM EDT | 33.00 | 5.19 | 5.80 | 6.00 | 0.00 | - | 16 | 578 | 107.32% |
| CFLT240517P00034000 | 2024-04-29 10:14AM EDT | 34.00 | 5.40 | 6.60 | 7.40 | 0.00 | - | 1 | 206 | 122.17% |
| CFLT240517P00035000 | 2024-04-16 2:33PM EDT | 35.00 | 7.38 | 7.40 | 8.20 | 0.00 | - | 1 | 308 | 121.29% |
| CFLT240517P00036000 | 2024-04-02 9:58AM EDT | 36.00 | 7.60 | 8.30 | 9.40 | 0.00 | - | 1 | 278 | 132.52% |
| CFLT240517P00037000 | 2024-03-28 9:42AM EDT | 37.00 | 7.00 | 7.80 | 8.10 | 0.00 | - | 1 | 50 | 0.00% |
| CFLT240517P00038000 | 2024-04-02 9:49AM EDT | 38.00 | 9.30 | 8.70 | 11.50 | 0.00 | - | 1 | 28 | 96.09% |
| CFLT240517P00039000 | 2024-03-27 9:45AM EDT | 39.00 | 8.20 | 9.20 | 10.80 | 0.00 | - | 2 | 86 | 0.00% |
| CFLT240517P00040000 | 2024-03-15 9:49AM EDT | 40.00 | 10.00 | 11.50 | 13.10 | 0.00 | - | 1 | 16 | 126.37% |
| CFLT240517P00041000 | 2024-03-21 10:23AM EDT | 41.00 | 8.80 | 13.90 | 14.30 | 0.00 | - | 2 | 179 | 183.98% |
| CFLT240517P00042000 | 2024-03-14 9:55AM EDT | 42.00 | 11.60 | 13.40 | 15.30 | 0.00 | - | 1 | 6 | 142.29% |
| CFLT240517P00043000 | 2024-03-13 10:21AM EDT | 43.00 | 11.30 | 13.30 | 13.60 | 0.00 | - | 2 | 36 | 0.00% |
| CFLT240517P00044000 | 2024-03-11 3:45PM EDT | 44.00 | 12.80 | 14.30 | 14.70 | 0.00 | - | 13 | 13 | 0.00% |
| CFLT240517P00045000 | 2024-04-23 10:06AM EDT | 45.00 | 16.50 | 14.50 | 18.40 | 0.00 | - | 3 | 3 | 226.07% |
© 2024 Yahoo. All rights reserved.