Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,011.71 -59.92 (-1.18%) Dow
37,868.58 -592.34 (-1.54%) Nasdaq
15,457.98 -254.77 (-1.62%) Bitcoin USD
63,780.06 -1,025.72 (-1.58%) CMC Crypto 200
1,376.97 -5.60 (-0.41%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
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 | 14.90 | 18.60 | 0.00 | - | - | 4 | 75.00% |
| CBOE240426C00170000 | 2024-04-16 12:59PM EDT | 170.00 | 9.37 | 10.00 | 13.60 | 0.00 | - | 1 | 4 | 58.69% |
| CBOE240426C00172500 | 2024-04-24 10:34AM EDT | 172.50 | 5.69 | 7.80 | 11.10 | 0.00 | - | 8 | 5 | 55.37% |
| CBOE240426C00175000 | 2024-04-24 10:34AM EDT | 175.00 | 3.48 | 5.10 | 8.60 | 0.00 | - | 5 | 7 | 86.87% |
| CBOE240426C00177500 | 2024-04-24 11:28AM EDT | 177.50 | 1.55 | 3.80 | 5.50 | 0.00 | - | 6 | 59 | 57.13% |
| CBOE240426C00180000 | 2024-04-25 11:21AM EDT | 180.00 | 2.53 | 1.95 | 2.55 | +1.08 | +74.48% | 7 | 177 | 30.66% |
| CBOE240426C00182500 | 2024-04-24 1:58PM EDT | 182.50 | 0.45 | 0.70 | 1.00 | 0.00 | - | 3 | 34 | 26.22% |
| CBOE240426C00185000 | 2024-04-25 10:57AM EDT | 185.00 | 0.20 | 0.10 | 0.30 | +0.10 | +100.00% | 2 | 58 | 25.64% |
| CBOE240426C00187500 | 2024-04-23 9:55AM EDT | 187.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.54% |
| CBOE240426C00190000 | 2024-04-22 1:38PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 347 | 50.29% |
| CBOE240426C00195000 | 2024-04-16 1:35PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 69.92% |
| CBOE240426C00205000 | 2024-03-07 4:42PM EDT | 205.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.59% |
| CBOE240426C00210000 | 2024-03-13 12:08PM EDT | 210.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 17 | 91.41% |
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 | 200.00% |
| CBOE240426P00155000 | 2024-04-04 10:52AM EDT | 155.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 132.91% |
| CBOE240426P00160000 | 2024-04-17 12:50PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 111.04% |
| CBOE240426P00165000 | 2024-04-17 12:50PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 89.26% |
| CBOE240426P00167500 | 2024-04-18 10:14AM EDT | 167.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.22% |
| CBOE240426P00170000 | 2024-04-24 10:38AM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 54.30% |
| CBOE240426P00172500 | 2024-04-23 10:57AM EDT | 172.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 47.46% |
| CBOE240426P00175000 | 2024-04-24 12:45PM EDT | 175.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 2 | 48 | 34.47% |
| CBOE240426P00177500 | 2024-04-23 3:45PM EDT | 177.50 | 1.15 | 0.05 | 0.15 | 0.00 | - | 8 | 66 | 23.93% |
| CBOE240426P00180000 | 2024-04-25 10:33AM EDT | 180.00 | 0.45 | 0.10 | 0.55 | -0.85 | -65.38% | 303 | 754 | 22.02% |
| CBOE240426P00182500 | 2024-04-25 10:19AM EDT | 182.50 | 1.65 | 1.35 | 1.90 | -1.10 | -40.00% | 10 | 12 | 25.95% |
| CBOE240426P00185000 | 2024-04-24 12:57PM EDT | 185.00 | 6.80 | 3.10 | 4.10 | 0.00 | - | 5 | 60 | 35.69% |
| CBOE240426P00190000 | 2024-04-05 3:44PM EDT | 190.00 | 9.80 | 6.50 | 10.00 | 0.00 | - | 1 | 0 | 84.33% |
| CBOE240426P00195000 | 2024-04-17 3:27PM EDT | 195.00 | 17.10 | 11.40 | 14.80 | 0.00 | - | 4 | 0 | 103.96% |
© 2024 Yahoo. All rights reserved.