CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240920C00077500 | 2024-02-05 1:16PM EDT | 77.50 | 12.40 | 18.80 | 21.50 | 0.00 | - | - | 1 | 76.20% |
| CBRE240920C00080000 | 2024-04-17 12:48PM EDT | 80.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRE240920C00082500 | 2024-03-13 2:43PM EDT | 82.50 | 16.30 | 11.70 | 13.70 | 0.00 | - | - | 1 | 51.22% |
| CBRE240920C00085000 | 2024-04-01 11:05AM EDT | 85.00 | 15.65 | 7.60 | 8.40 | 0.00 | - | 1 | 22 | 36.44% |
| CBRE240920C00087500 | 2024-04-10 1:19PM EDT | 87.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CBRE240920C00090000 | 2024-04-02 10:04AM EDT | 90.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CBRE240920C00092500 | 2024-03-20 1:08PM EDT | 92.50 | 8.90 | 3.80 | 4.30 | 0.00 | - | 1 | 7 | 31.42% |
| CBRE240920C00095000 | 2024-02-22 11:20AM EDT | 95.00 | 7.40 | 8.80 | 9.70 | 0.00 | - | 5 | 16 | 58.70% |
| CBRE240920C00097500 | 2024-04-12 9:50AM EDT | 97.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRE240920C00100000 | 2024-04-10 3:24PM EDT | 100.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRE240920C00105000 | 2024-04-05 9:54AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRE240920C00110000 | 2024-04-05 10:27AM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CBRE240920C00115000 | 2024-04-26 10:00AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CBRE240920C00120000 | 2024-01-19 2:16PM EDT | 120.00 | 0.39 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 39.06% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240920P00050000 | 2024-04-16 12:29PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CBRE240920P00055000 | 2024-02-15 1:58PM EDT | 55.00 | 1.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 50.68% |
| CBRE240920P00060000 | 2024-03-11 9:36AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| CBRE240920P00065000 | 2024-04-17 1:45PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRE240920P00070000 | 2024-04-26 1:50PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRE240920P00075000 | 2024-04-17 10:04AM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRE240920P00077500 | 2024-04-10 3:42PM EDT | 77.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CBRE240920P00082500 | 2024-02-23 12:19PM EDT | 82.50 | 3.30 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 17.03% |
| CBRE240920P00085000 | 2024-04-18 2:32PM EDT | 85.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| CBRE240920P00087500 | 2024-04-16 11:42AM EDT | 87.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRE240920P00090000 | 2024-04-18 1:17PM EDT | 90.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CBRE240920P00092500 | 2024-02-02 11:36AM EDT | 92.50 | 10.80 | 6.00 | 6.30 | 0.00 | - | 3 | 3 | 6.69% |
| CBRE240920P00095000 | 2024-04-18 10:26AM EDT | 95.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CBRE240920P00097500 | 2024-04-29 1:02PM EDT | 97.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRE240920P00105000 | 2024-04-12 11:45AM EDT | 105.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRE240920P00110000 | 2024-04-01 12:28PM EDT | 110.00 | 15.10 | 21.10 | 25.00 | 0.00 | - | 1 | 2 | 33.88% |
© 2024 Yahoo. All rights reserved.