Cboe US - Delayed Quote USD
Cboe Global Markets, Inc. (CBOE)
224.41
+3.46
+(1.57%)
At close: May 19 at 4:00:00 PM EDT
224.35
-0.06
(-0.03%)
After hours: May 19 at 7:56:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250523C00190000 | 4/16/2025 2:36 PM | 190 | 31.69 | 29.30 | 33.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CBOE250523C00195000 | 5/7/2025 10:15 AM | 195 | 39.50 | 27.50 | 31.20 | 0.00 | 0.00% | 10 | 10 | 121.14% |
| CBOE250523C00210000 | 5/14/2025 11:06 AM | 210 | 6.10 | 12.60 | 15.20 | 0.00 | 0.00% | 1 | 51 | 55.37% |
| CBOE250523C00212500 | 5/14/2025 2:21 PM | 212.5 | 4.30 | 10.10 | 13.00 | 0.00 | 0.00% | 2 | 1 | 53.83% |
| CBOE250523C00215000 | 5/19/2025 2:15 PM | 215 | 8.65 | 7.80 | 11.50 | 4.84 | 127.03% | 2 | 48 | 60.79% |
| CBOE250523C00217500 | 5/15/2025 3:52 PM | 217.5 | 6.60 | 5.70 | 8.60 | 3.30 | 100.00% | 1 | 9 | 46.48% |
| CBOE250523C00220000 | 5/19/2025 9:54 AM | 220 | 3.00 | 3.70 | 6.00 | -0.10 | -3.23% | 5 | 31 | 36.01% |
| CBOE250523C00222500 | 5/19/2025 3:48 PM | 222.5 | 2.65 | 1.95 | 3.70 | 0.43 | 19.37% | 79 | 403 | 28.25% |
| CBOE250523C00225000 | 5/19/2025 3:59 PM | 225 | 1.60 | 1.10 | 2.20 | 0.47 | 41.59% | 38 | 22 | 26.47% |
| CBOE250523C00227500 | 5/19/2025 3:59 PM | 227.5 | 0.80 | 0.60 | 1.75 | 0.23 | 40.35% | 32 | 7 | 32.31% |
| CBOE250523C00230000 | 5/16/2025 3:56 PM | 230 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 4 | 56 | 24.10% |
| CBOE250523C00232500 | 5/19/2025 3:04 PM | 232.5 | 0.25 | 0.00 | 0.75 | -5.45 | -95.61% | 1 | 4 | 35.11% |
| CBOE250523C00235000 | 5/19/2025 3:04 PM | 235 | 0.22 | 0.00 | 0.45 | 0.18 | 450.00% | 3 | 9 | 35.74% |
| CBOE250523C00237500 | 5/9/2025 3:54 PM | 237.5 | 1.42 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 47.95% |
| CBOE250523C00240000 | 5/15/2025 12:43 PM | 240 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 2 | 53.91% |
| CBOE250523C00242500 | 5/19/2025 3:05 PM | 242.5 | 0.05 | 0.05 | 0.35 | -0.85 | -94.44% | 16 | 5 | 49.27% |
| CBOE250523C00245000 | 5/13/2025 3:05 PM | 245 | 0.38 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 20 | 58.11% |
| CBOE250523C00247500 | 5/6/2025 11:32 AM | 247.5 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 59.86% |
| CBOE250523C00305000 | 5/19/2025 10:34 AM | 305 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 2 | 127.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250523P00160000 | 4/14/2025 3:17 PM | 160 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CBOE250523P00165000 | 4/14/2025 3:08 PM | 165 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CBOE250523P00170000 | 4/14/2025 3:07 PM | 170 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CBOE250523P00175000 | 5/1/2025 11:29 AM | 175 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 16 | 131.06% |
| CBOE250523P00180000 | 5/1/2025 11:06 AM | 180 | 0.40 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 176 | 115.43% |
| CBOE250523P00185000 | 5/12/2025 1:26 PM | 185 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 151 | 103.32% |
| CBOE250523P00200000 | 5/2/2025 10:43 AM | 200 | 0.50 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 70 | 56.64% |
| CBOE250523P00205000 | 5/19/2025 3:00 PM | 205 | 0.05 | 0.00 | 0.05 | -4.42 | -98.88% | 1 | 1 | 40.04% |
| CBOE250523P00207500 | 5/15/2025 10:36 AM | 207.5 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 51.37% |
| CBOE250523P00210000 | 5/16/2025 10:40 AM | 210 | 1.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 54.54% |
| CBOE250523P00215000 | 5/19/2025 3:51 PM | 215 | 0.35 | 0.00 | 1.70 | -0.50 | -58.82% | 3 | 10 | 55.35% |
| CBOE250523P00217500 | 5/16/2025 1:55 PM | 217.5 | 1.23 | 0.20 | 0.90 | 0.00 | 0.00% | 2 | 3 | 35.25% |
| CBOE250523P00220000 | 5/19/2025 12:55 PM | 220 | 1.25 | 0.05 | 1.10 | -0.68 | -35.23% | 21 | 21 | 29.79% |
| CBOE250523P00222500 | 5/19/2025 3:29 PM | 222.5 | 1.90 | 0.65 | 1.45 | -1.17 | -38.11% | 28 | 46 | 24.41% |
| CBOE250523P00225000 | 5/16/2025 12:22 PM | 225 | 5.00 | 1.60 | 3.10 | 0.00 | 0.00% | 1 | 8 | 29.79% |
| CBOE250523P00227500 | 5/14/2025 9:49 AM | 227.5 | 12.75 | 3.40 | 5.40 | 0.00 | 0.00% | 3 | 13 | 38.67% |
| CBOE250523P00230000 | 5/12/2025 9:32 AM | 230 | 6.66 | 5.50 | 8.00 | 0.00 | 0.00% | 10 | 10 | 49.37% |
| CBOE250523P00235000 | 5/6/2025 9:50 AM | 235 | 6.10 | 9.90 | 12.80 | 0.00 | 0.00% | - | 0 | 63.57% |
Related Tickers
CME CME Group Inc.
277.94
+0.60%
ICE Intercontinental Exchange, Inc.
176.75
+0.28%
NDAQ Nasdaq, Inc.
81.96
+0.07%
FDS FactSet Research Systems Inc.
470.39
-0.62%
MSCI MSCI Inc.
572.65
+0.08%
SPGI S&P Global Inc.
524.28
+0.35%
MCO Moody's Corporation
492.10
+0.65%
MORN Morningstar, Inc.
310.65
+0.38%
TRU TransUnion
91.87
-0.02%
X.TO TMX Group Limited
54.35
-1.24%