Cboe US - Delayed Quote • USD
Cboe Global Markets, Inc. (CBOE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240426C00165000 | 4/16/2024 4:59 PM | 165 | 13.95 | 13.00 | 16.70 | 0.00 | 0.00% | - | 4 | 84.86% |
| CBOE240426C00170000 | 4/16/2024 4:59 PM | 170 | 9.37 | 8.00 | 12.00 | 0.00 | 0.00% | 1 | 4 | 66.89% |
| CBOE240426C00172500 | 4/24/2024 2:34 PM | 172.5 | 5.69 | 5.50 | 9.40 | -2.91 | -33.84% | 8 | 3 | 52.44% |
| CBOE240426C00175000 | 4/24/2024 2:34 PM | 175 | 3.48 | 4.40 | 6.20 | -1.74 | -33.33% | 5 | 5 | 68.53% |
| CBOE240426C00177500 | 4/24/2024 3:28 PM | 177.5 | 1.55 | 2.30 | 3.20 | -1.62 | -51.10% | 6 | 53 | 40.28% |
| CBOE240426C00180000 | 4/24/2024 7:14 PM | 180 | 1.45 | 0.90 | 1.65 | 0.45 | 45.00% | 4 | 177 | 36.57% |
| CBOE240426C00182500 | 4/24/2024 5:58 PM | 182.5 | 0.45 | 0.20 | 0.80 | -0.37 | -45.12% | 3 | 37 | 37.01% |
| CBOE240426C00185000 | 4/24/2024 5:19 PM | 185 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 1 | 57 | 32.13% |
| CBOE240426C00187500 | 4/23/2024 1:55 PM | 187.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 61.96% |
| CBOE240426C00190000 | 4/22/2024 5:38 PM | 190 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 347 | 59.86% |
| CBOE240426C00195000 | 4/16/2024 5:35 PM | 195 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 21 | 78.91% |
| CBOE240426C00205000 | 3/7/2024 8:42 PM | 205 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 112.89% |
| CBOE240426C00210000 | 3/13/2024 4:08 PM | 210 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | - | 17 | 98.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240426P00140000 | 3/26/2024 5:51 PM | 140 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 192.58% |
| CBOE240426P00155000 | 4/4/2024 2:52 PM | 155 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 6 | 124.90% |
| CBOE240426P00160000 | 4/17/2024 4:50 PM | 160 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 13 | 102.83% |
| CBOE240426P00165000 | 4/17/2024 4:50 PM | 165 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 12 | 80.57% |
| CBOE240426P00167500 | 4/18/2024 2:14 PM | 167.5 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 69.34% |
| CBOE240426P00170000 | 4/24/2024 2:38 PM | 170 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 1 | 87 | 46.29% |
| CBOE240426P00172500 | 4/23/2024 2:57 PM | 172.5 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 40 | 36.13% |
| CBOE240426P00175000 | 4/24/2024 4:45 PM | 175 | 0.45 | 0.10 | 1.10 | 0.10 | 28.57% | 2 | 48 | 52.69% |
| CBOE240426P00177500 | 4/23/2024 7:45 PM | 177.5 | 1.15 | 0.05 | 0.70 | 0.00 | 0.00% | 8 | 66 | 27.59% |
| CBOE240426P00180000 | 4/24/2024 7:54 PM | 180 | 1.30 | 1.25 | 2.25 | -0.95 | -42.22% | 309 | 1,059 | 36.38% |
| CBOE240426P00182500 | 4/22/2024 3:20 PM | 182.5 | 2.75 | 2.85 | 3.60 | 0.00 | 0.00% | 2 | 12 | 29.59% |
| CBOE240426P00185000 | 4/24/2024 4:57 PM | 185 | 6.80 | 4.00 | 6.00 | -0.05 | -0.73% | 5 | 61 | 39.16% |
| CBOE240426P00190000 | 4/5/2024 7:44 PM | 190 | 9.80 | 9.20 | 12.40 | 0.00 | 0.00% | 1 | 0 | 50.78% |
| CBOE240426P00195000 | 4/17/2024 7:27 PM | 195 | 17.10 | 13.00 | 17.50 | 0.00 | 0.00% | 4 | 0 | 129.25% |
Related Tickers
CME CME Group Inc.
212.59
-1.93%
ICE Intercontinental Exchange, Inc.
132.57
+0.18%
FDS FactSet Research Systems Inc.
422.83
+0.69%
NDAQ Nasdaq, Inc.
61.50
+0.67%
MCO Moody's Corporation
381.21
-0.25%
SPGI S&P Global Inc.
413.28
+0.00%
MORN Morningstar, Inc.
302.36
+0.65%
DNB Dun & Bradstreet Holdings, Inc.
9.35
+0.43%
HKXCY Hong Kong Exchanges and Clearing Limited
30.42
+3.36%
DBOEY Deutsche Börse AG
19.30
-5.53%