CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240517C00082500 | 2024-04-26 9:57AM EDT | 82.50 | 6.90 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 49.63% |
| CBRE240517C00085000 | 2024-04-24 10:45AM EDT | 85.00 | 4.10 | 3.70 | 4.20 | 0.00 | - | 12 | 130 | 49.37% |
| CBRE240517C00087500 | 2024-04-29 11:59AM EDT | 87.50 | 2.85 | 2.50 | 2.85 | -0.85 | -22.97% | 2 | 174 | 47.29% |
| CBRE240517C00090000 | 2024-04-30 3:39PM EDT | 90.00 | 2.00 | 1.65 | 1.90 | 0.00 | - | 241 | 4,703 | 46.88% |
| CBRE240517C00092500 | 2024-05-01 12:02PM EDT | 92.50 | 1.50 | 1.00 | 1.25 | +0.15 | +11.11% | 380 | 3,156 | 47.22% |
| CBRE240517C00095000 | 2024-05-01 3:46PM EDT | 95.00 | 0.50 | 0.55 | 0.75 | -0.47 | -48.45% | 1 | 1,863 | 46.53% |
| CBRE240517C00097500 | 2024-04-23 12:29PM EDT | 97.50 | 0.55 | 0.25 | 0.50 | 0.00 | - | 1 | 383 | 48.05% |
| CBRE240517C00100000 | 2024-04-25 10:08AM EDT | 100.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1,469 | 1,103 | 46.29% |
| CBRE240517C00105000 | 2024-05-01 10:41AM EDT | 105.00 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 344 | 3,620 | 48.63% |
| CBRE240517C00110000 | 2024-03-25 3:37PM EDT | 110.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 52.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240517P00070000 | 2024-04-25 9:40AM EDT | 70.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 126 | 64.45% |
| CBRE240517P00075000 | 2024-04-29 3:10PM EDT | 75.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 10 | 31 | 51.66% |
| CBRE240517P00080000 | 2024-05-01 10:57AM EDT | 80.00 | 1.00 | 0.90 | 1.10 | +0.15 | +17.65% | 43 | 10 | 48.15% |
| CBRE240517P00082500 | 2024-05-01 10:21AM EDT | 82.50 | 1.65 | 1.45 | 1.70 | +0.45 | +37.50% | 1 | 80 | 46.02% |
| CBRE240517P00085000 | 2024-05-01 3:46PM EDT | 85.00 | 1.96 | 2.35 | 2.60 | +0.24 | +13.95% | 2 | 661 | 44.68% |
| CBRE240517P00087500 | 2024-05-01 1:54PM EDT | 87.50 | 3.80 | 3.60 | 3.90 | +0.60 | +18.75% | 40 | 121 | 44.78% |
| CBRE240517P00090000 | 2024-04-29 9:52AM EDT | 90.00 | 3.90 | 4.80 | 5.50 | 0.00 | - | 1 | 1,136 | 44.92% |
| CBRE240517P00092500 | 2024-04-29 2:33PM EDT | 92.50 | 5.95 | 6.60 | 7.80 | 0.00 | - | 4 | 120 | 52.59% |
| CBRE240517P00095000 | 2024-04-29 2:33PM EDT | 95.00 | 8.02 | 7.30 | 10.20 | 0.00 | - | 4 | 167 | 60.45% |
| CBRE240517P00097500 | 2024-04-04 11:31AM EDT | 97.50 | 4.10 | 9.00 | 13.70 | 0.00 | - | 53 | 53 | 86.57% |
| CBRE240517P00100000 | 2024-04-12 12:39PM EDT | 100.00 | 10.50 | 11.60 | 15.70 | 0.00 | - | 2 | 0 | 86.62% |
| CBRE240517P00105000 | 2024-04-04 10:24AM EDT | 105.00 | 8.80 | 16.50 | 20.90 | 0.00 | - | 1 | 1 | 106.01% |
© 2024 Yahoo. All rights reserved.