CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240816C00075000 | 2024-03-25 10:03AM EDT | 75.00 | 23.00 | 14.10 | 16.30 | 0.00 | - | 1 | 2 | 54.24% |
| CBRE240816C00080000 | 2024-04-17 10:15AM EDT | 80.00 | 10.00 | 8.40 | 10.10 | 0.00 | - | - | 2 | 34.94% |
| CBRE240816C00082500 | 2024-03-12 3:13PM EDT | 82.50 | 14.90 | 11.60 | 12.30 | 0.00 | - | 1 | 4 | 53.87% |
| CBRE240816C00085000 | 2024-04-19 2:26PM EDT | 85.00 | 6.45 | 6.10 | 7.10 | 0.00 | - | 1 | 8 | 33.99% |
| CBRE240816C00087500 | 2024-05-02 3:30PM EDT | 87.50 | 5.80 | 4.50 | 5.10 | 0.00 | - | 3 | 12 | 29.59% |
| CBRE240816C00090000 | 2024-05-02 2:17PM EDT | 90.00 | 4.76 | 3.50 | 3.90 | 0.00 | - | 7 | 12 | 28.61% |
| CBRE240816C00092500 | 2024-05-03 9:50AM EDT | 92.50 | 3.10 | 2.55 | 2.95 | -0.60 | -16.22% | 1 | 72 | 28.03% |
| CBRE240816C00095000 | 2024-04-16 12:04PM EDT | 95.00 | 2.62 | 1.85 | 2.15 | 0.00 | - | 1 | 239 | 27.32% |
| CBRE240816C00097500 | 2024-05-03 12:52PM EDT | 97.50 | 1.30 | 1.35 | 1.95 | -5.40 | -80.60% | 1 | 27 | 29.64% |
| CBRE240816C00100000 | 2024-05-02 9:54AM EDT | 100.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 125 | 28.57% |
| CBRE240816C00105000 | 2024-05-03 1:41PM EDT | 105.00 | 0.50 | 0.35 | 0.75 | -0.35 | -41.18% | 65 | 6 | 28.66% |
| CBRE240816C00110000 | 2024-04-17 1:05PM EDT | 110.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 6 | 76 | 31.57% |
| CBRE240816C00140000 | 2024-02-12 12:50PM EDT | 140.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 5 | 73.90% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240816P00045000 | 2024-03-11 10:45AM EDT | 45.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 78 | 78 | 69.53% |
| CBRE240816P00070000 | 2024-04-12 9:56AM EDT | 70.00 | 0.67 | 0.25 | 0.50 | 0.00 | - | 10 | 21 | 29.25% |
| CBRE240816P00075000 | 2024-03-27 3:50PM EDT | 75.00 | 0.70 | 1.20 | 1.35 | 0.00 | - | 1 | 3 | 30.18% |
| CBRE240816P00080000 | 2024-04-12 9:56AM EDT | 80.00 | 1.98 | 1.70 | 2.55 | 0.00 | - | 10 | 26 | 29.09% |
| CBRE240816P00082500 | 2024-01-26 11:11AM EDT | 82.50 | 3.90 | 2.90 | 3.20 | 0.00 | - | 7 | 27 | 27.48% |
| CBRE240816P00085000 | 2024-04-22 1:54PM EDT | 85.00 | 4.40 | 3.30 | 3.60 | 0.00 | - | 2 | 46 | 23.65% |
| CBRE240816P00087500 | 2024-02-22 4:50PM EDT | 87.50 | 4.58 | 2.35 | 2.65 | 0.00 | - | 2 | 29 | 11.63% |
| CBRE240816P00090000 | 2024-04-26 3:46PM EDT | 90.00 | 6.35 | 5.80 | 6.30 | 0.00 | - | 100 | 113 | 23.19% |
| CBRE240816P00092500 | 2024-01-17 2:21PM EDT | 92.50 | 11.00 | 5.60 | 5.90 | 0.00 | - | 1 | 19 | 5.47% |
| CBRE240816P00095000 | 2024-01-17 3:40PM EDT | 95.00 | 12.70 | 6.60 | 7.00 | 0.00 | - | - | 7 | 0.00% |
| CBRE240816P00097500 | 2024-04-24 1:07PM EDT | 97.50 | 11.90 | 11.10 | 12.90 | 0.00 | - | 1 | 6 | 30.05% |
© 2024 Yahoo. All rights reserved.