Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240621C00020000 | 2024-05-07 2:40PM EDT | 20.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CFLT240621C00021000 | 2024-05-08 11:34AM EDT | 21.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| CFLT240621C00022000 | 2024-05-07 12:18PM EDT | 22.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 19 | 18 | 0.00% |
| CFLT240621C00023000 | 2024-05-17 10:26AM EDT | 23.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CFLT240621C00024000 | 2024-05-15 12:46PM EDT | 24.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| CFLT240621C00025000 | 2024-05-13 10:18AM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| CFLT240621C00026000 | 2024-05-15 12:46PM EDT | 26.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| CFLT240621C00027000 | 2024-05-17 1:02PM EDT | 27.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| CFLT240621C00028000 | 2024-05-17 12:42PM EDT | 28.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,964 | 0.00% |
| CFLT240621C00029000 | 2024-05-17 3:54PM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 0.00% |
| CFLT240621C00030000 | 2024-05-20 1:22PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 27 | 199 | 0.00% |
| CFLT240621C00031000 | 2024-05-20 1:58PM EDT | 31.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 18 | 300 | 0.00% |
| CFLT240621C00032000 | 2024-05-20 3:49PM EDT | 32.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 334 | 0.00% |
| CFLT240621C00033000 | 2024-05-20 3:49PM EDT | 33.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 96 | 1,559 | 3.13% |
| CFLT240621C00034000 | 2024-05-20 3:34PM EDT | 34.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 673 | 6.25% |
| CFLT240621C00035000 | 2024-05-20 3:37PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 1,513 | 6.25% |
| CFLT240621C00036000 | 2024-05-20 12:56PM EDT | 36.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 136 | 1,455 | 12.50% |
| CFLT240621C00037000 | 2024-05-20 11:45AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
| CFLT240621C00038000 | 2024-05-17 11:12AM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 12.50% |
| CFLT240621C00039000 | 2024-05-08 10:01AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CFLT240621C00040000 | 2024-05-15 1:33PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 25.00% |
| CFLT240621C00041000 | 2024-05-06 2:14PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CFLT240621C00042000 | 2024-05-01 3:16PM EDT | 42.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| CFLT240621C00043000 | 2024-05-20 3:51PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT240621P00020000 | 2024-05-08 10:48AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 50.00% |
| CFLT240621P00021000 | 2024-05-16 11:00AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| CFLT240621P00022000 | 2024-05-20 1:58PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| CFLT240621P00023000 | 2024-05-15 11:28AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 25.00% |
| CFLT240621P00024000 | 2024-05-20 9:54AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| CFLT240621P00025000 | 2024-05-17 11:12AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 25.00% |
| CFLT240621P00026000 | 2024-05-16 9:30AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 837 | 12.50% |
| CFLT240621P00027000 | 2024-05-17 1:43PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 12.50% |
| CFLT240621P00028000 | 2024-05-20 10:38AM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| CFLT240621P00029000 | 2024-05-20 3:15PM EDT | 29.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 415 | 6.25% |
| CFLT240621P00030000 | 2024-05-20 2:59PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 36 | 170 | 6.25% |
| CFLT240621P00031000 | 2024-05-20 1:42PM EDT | 31.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 72 | 613 | 3.13% |
| CFLT240621P00032000 | 2024-05-20 3:34PM EDT | 32.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 29 | 287 | 0.10% |
| CFLT240621P00033000 | 2024-05-20 1:50PM EDT | 33.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| CFLT240621P00034000 | 2024-05-20 1:02PM EDT | 34.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CFLT240621P00035000 | 2024-05-17 9:54AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 187 | 0.00% |
| CFLT240621P00037000 | 2024-05-14 10:09AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CFLT240621P00042000 | 2024-04-23 2:13PM EDT | 42.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.