CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240621C00060000 | 2023-11-03 9:31AM EDT | 60.00 | 17.20 | 21.80 | 25.70 | 0.00 | - | 20 | 60 | 0.00% |
| CBRE240621C00065000 | 2023-11-14 2:13PM EDT | 65.00 | 18.00 | 27.60 | 28.90 | 0.00 | - | 1 | 71 | 138.28% |
| CBRE240621C00067500 | 2023-11-14 2:42PM EDT | 67.50 | 16.00 | 24.70 | 26.80 | 0.00 | - | 1 | 22 | 128.04% |
| CBRE240621C00070000 | 2024-04-10 1:46PM EDT | 70.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRE240621C00072500 | 2024-01-31 2:48PM EDT | 72.50 | 17.40 | 19.60 | 23.10 | 0.00 | - | 3 | 238 | 113.92% |
| CBRE240621C00075000 | 2024-03-14 11:17AM EDT | 75.00 | 19.53 | 14.80 | 18.00 | 0.00 | - | 1 | 32 | 81.49% |
| CBRE240621C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRE240621C00082500 | 2024-04-18 10:36AM EDT | 82.50 | 6.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CBRE240621C00085000 | 2024-05-01 11:56AM EDT | 85.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRE240621C00087500 | 2024-05-01 10:57AM EDT | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| CBRE240621C00090000 | 2024-05-01 11:26AM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CBRE240621C00092500 | 2024-04-30 10:25AM EDT | 92.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CBRE240621C00095000 | 2024-05-01 11:21AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CBRE240621C00097500 | 2024-05-01 11:49AM EDT | 97.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CBRE240621C00100000 | 2024-04-29 3:46PM EDT | 100.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRE240621C00105000 | 2024-04-19 1:32PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CBRE240621C00110000 | 2024-04-05 10:27AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CBRE240621C00115000 | 2023-12-20 3:48PM EDT | 115.00 | 0.65 | 0.00 | 3.40 | 0.00 | - | 346 | 533 | 68.95% |
| CBRE240621C00125000 | 2023-07-18 9:30AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240621P00035000 | 2024-04-29 1:02PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CBRE240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CBRE240621P00045000 | 2024-04-26 9:59AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRE240621P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 85.55% |
| CBRE240621P00055000 | 2024-04-16 3:01PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRE240621P00060000 | 2024-04-16 3:00PM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRE240621P00062500 | 2023-11-28 10:49AM EDT | 62.50 | 1.45 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 59.28% |
| CBRE240621P00065000 | 2024-03-06 11:12AM EDT | 65.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 58.50% |
| CBRE240621P00067500 | 2024-02-27 10:38AM EDT | 67.50 | 0.45 | 0.05 | 0.90 | 0.00 | - | 1 | 46 | 55.20% |
| CBRE240621P00070000 | 2024-04-30 10:18AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRE240621P00072500 | 2024-04-26 12:51PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CBRE240621P00075000 | 2024-04-15 1:24PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRE240621P00077500 | 2024-05-01 2:33PM EDT | 77.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CBRE240621P00080000 | 2024-05-01 1:16PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CBRE240621P00082500 | 2024-04-29 2:33PM EDT | 82.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CBRE240621P00085000 | 2024-05-01 11:59AM EDT | 85.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CBRE240621P00087500 | 2024-05-01 3:54PM EDT | 87.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CBRE240621P00090000 | 2024-05-01 3:36PM EDT | 90.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRE240621P00092500 | 2024-04-30 10:07AM EDT | 92.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CBRE240621P00095000 | 2024-04-25 3:59PM EDT | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CBRE240621P00097500 | 2024-04-05 10:50AM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CBRE240621P00100000 | 2024-04-22 3:11PM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRE240621P00105000 | 2024-01-05 3:53PM EDT | 105.00 | 18.40 | 17.70 | 22.40 | 0.00 | - | 1 | 0 | 73.95% |
| CBRE240621P00110000 | 2023-09-15 1:22PM EDT | 110.00 | 31.50 | 37.90 | 39.50 | 0.00 | - | - | 0 | 175.23% |
| CBRE240621P00125000 | 2024-04-15 2:02PM EDT | 125.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.