Cboe US - Delayed Quote • USD
Cboe Global Markets, Inc. (CBOE)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240503C00165000 | 4/18/2024 7:15 PM | 165 | 13.20 | 8.50 | 12.80 | 0.00 | 0.00% | - | 1 | 134.62% |
| CBOE240503C00170000 | 4/22/2024 2:07 PM | 170 | 12.40 | 4.60 | 8.10 | 0.00 | 0.00% | - | 6 | 110.06% |
| CBOE240503C00175000 | 4/18/2024 7:15 PM | 175 | 5.50 | 0.70 | 5.00 | 0.00 | 0.00% | 1 | 12 | 89.75% |
| CBOE240503C00177500 | 5/2/2024 6:36 PM | 177.5 | 2.20 | 0.20 | 5.00 | -1.75 | -44.30% | 69 | 7 | 110.84% |
| CBOE240503C00180000 | 5/2/2024 7:59 PM | 180 | 1.15 | 0.00 | 3.30 | -0.95 | -45.24% | 39 | 95 | 105.66% |
| CBOE240503C00182500 | 5/2/2024 7:59 PM | 182.5 | 0.45 | 0.25 | 1.30 | -1.20 | -72.73% | 160 | 70 | 93.16% |
| CBOE240503C00185000 | 5/2/2024 7:59 PM | 185 | 0.20 | 0.10 | 0.35 | -0.65 | -76.47% | 60 | 153 | 78.22% |
| CBOE240503C00187500 | 5/2/2024 7:59 PM | 187.5 | 0.13 | 0.00 | 0.30 | -0.32 | -71.11% | 161 | 193 | 83.98% |
| CBOE240503C00190000 | 5/2/2024 6:40 PM | 190 | 0.06 | 0.00 | 0.25 | -0.14 | -70.00% | 7 | 116 | 92.58% |
| CBOE240503C00195000 | 5/2/2024 6:59 PM | 195 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 96 | 5 | 114.45% |
| CBOE240503C00200000 | 5/2/2024 5:26 PM | 200 | 0.04 | 0.00 | 0.25 | -0.46 | -92.00% | 11 | 35 | 135.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240503P00145000 | 4/15/2024 7:58 PM | 145 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | - | 12 | 140.63% |
| CBOE240503P00150000 | 5/2/2024 6:51 PM | 150 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 20 | 128.13% |
| CBOE240503P00155000 | 5/2/2024 3:56 PM | 155 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 39 | 103.13% |
| CBOE240503P00160000 | 5/2/2024 5:40 PM | 160 | 0.06 | 0.00 | 0.40 | -0.41 | -87.23% | 2 | 7 | 100.39% |
| CBOE240503P00165000 | 5/2/2024 5:29 PM | 165 | 0.24 | 0.00 | 0.20 | -0.71 | -74.74% | 1 | 8 | 60.74% |
| CBOE240503P00170000 | 5/2/2024 7:58 PM | 170 | 0.30 | 0.05 | 1.30 | 0.19 | 172.73% | 176 | 191 | 59.28% |
| CBOE240503P00172500 | 5/2/2024 6:58 PM | 172.5 | 0.90 | 0.10 | 3.00 | 0.60 | 200.00% | 49 | 20 | 62.70% |
| CBOE240503P00175000 | 5/2/2024 7:59 PM | 175 | 1.20 | 0.75 | 4.00 | 0.79 | 192.68% | 52 | 499 | 52.20% |
| CBOE240503P00177500 | 5/2/2024 6:47 PM | 177.5 | 2.45 | 1.30 | 5.00 | 1.20 | 96.00% | 10 | 36 | 82.08% |
| CBOE240503P00180000 | 5/2/2024 5:52 PM | 180 | 3.47 | 2.70 | 6.00 | 1.17 | 50.87% | 9 | 40 | 42.77% |
| CBOE240503P00182500 | 4/19/2024 6:30 PM | 182.5 | 4.93 | 5.50 | 8.50 | 0.00 | 0.00% | 9 | 9 | 56.06% |
| CBOE240503P00185000 | 4/26/2024 5:30 PM | 185 | 5.20 | 7.40 | 10.50 | 0.00 | 0.00% | 3 | 10 | 0.00% |
| CBOE240503P00190000 | 4/17/2024 5:27 PM | 190 | 14.45 | 12.00 | 16.90 | 0.00 | 0.00% | 1 | 1 | 153.03% |
Related Tickers
CME CME Group Inc.
207.48
-0.28%
ICE Intercontinental Exchange, Inc.
126.54
-1.66%
FDS FactSet Research Systems Inc.
423.36
+0.90%
NDAQ Nasdaq, Inc.
60.07
+0.32%
MCO Moody's Corporation
376.40
+0.94%
MORN Morningstar, Inc.
290.98
+1.27%
SPGI S&P Global Inc.
416.96
+0.18%
MSCI MSCI Inc.
467.70
-0.50%
OTCM OTC Markets Group Inc.
52.19
-0.31%
X.TO TMX Group Limited
36.51
+1.47%