CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE220617C00065000 | 2021-12-14 1:05PM EDT | 65.00 | 38.95 | 41.30 | 44.50 | 0.00 | - | - | 6 | 508.74% |
| CBRE220617C00070000 | 2021-12-20 1:57PM EDT | 70.00 | 29.20 | 36.80 | 39.50 | 0.00 | - | 4 | 7 | 456.74% |
| CBRE220617C00080000 | 2022-01-05 11:24AM EDT | 80.00 | 30.80 | 27.80 | 28.40 | +0.61 | +2.02% | 1 | 55 | 357.37% |
| CBRE220617C00085000 | 2021-12-28 4:30PM EDT | 85.00 | 25.00 | 22.70 | 24.00 | 0.00 | - | 2 | 3 | 315.60% |
| CBRE220617C00090000 | 2022-01-03 4:16PM EDT | 90.00 | 21.00 | 19.30 | 20.50 | 0.00 | - | 1 | 47 | 291.04% |
| CBRE220617C00095000 | 2021-11-29 12:32PM EDT | 95.00 | 10.25 | 16.90 | 17.40 | 0.00 | - | 1 | 3 | 274.44% |
| CBRE220617C00100000 | 2021-12-20 12:33PM EDT | 100.00 | 8.45 | 12.20 | 12.70 | 0.00 | - | 1 | 20 | 232.98% |
| CBRE220617C00105000 | 2022-01-04 11:33AM EDT | 105.00 | 10.90 | 9.20 | 9.90 | 0.00 | - | 1 | 42 | 211.45% |
| CBRE220617C00110000 | 2022-01-05 1:43PM EDT | 110.00 | 8.57 | 6.90 | 7.40 | +0.37 | +4.51% | 16 | 42 | 193.48% |
| CBRE220617C00115000 | 2021-11-22 1:57PM EDT | 115.00 | 3.30 | 4.70 | 5.20 | 0.00 | - | 14 | 14 | 174.56% |
| CBRE220617C00120000 | 2022-01-05 11:43AM EDT | 120.00 | 4.35 | 3.50 | 4.00 | -0.25 | -5.43% | 1 | 1 | 166.43% |
| CBRE220617C00125000 | 2022-01-04 12:47PM EDT | 125.00 | 3.18 | 2.40 | 2.90 | 0.00 | - | 2 | 353 | 156.69% |
| CBRE220617C00130000 | 2021-12-27 12:02PM EDT | 130.00 | 1.82 | 1.60 | 3.50 | 0.00 | - | 2 | 2 | 163.06% |
| CBRE220617C00135000 | 2021-12-13 1:04AM EDT | 135.00 | 1.22 | 1.05 | 1.90 | 0.00 | - | - | 12 | 147.41% |
| CBRE220617C00140000 | 2021-12-27 12:02PM EDT | 140.00 | 0.82 | 0.80 | 1.10 | 0.00 | - | - | 2 | 139.50% |
| CBRE220617C00145000 | 2021-12-22 12:19PM EDT | 145.00 | 0.65 | 0.55 | 0.90 | 0.00 | - | - | 2 | 137.89% |
| CBRE220617C00150000 | 2022-01-05 3:34PM EDT | 150.00 | 0.45 | 0.30 | 0.65 | -0.10 | -18.18% | 1 | 3 | 132.81% |
| CBRE220617C00155000 | 2021-11-24 2:33PM EDT | 155.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 124.41% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE220617P00055000 | 2021-12-21 1:00PM EDT | 55.00 | 0.36 | 0.15 | 0.80 | 0.00 | - | 1 | 13 | 92.68% |
| CBRE220617P00070000 | 2021-12-17 4:58PM EDT | 70.00 | 1.28 | 0.80 | 1.00 | 0.00 | - | 7 | 8 | 51.22% |
| CBRE220617P00075000 | 2021-12-03 11:11AM EDT | 75.00 | 2.25 | 0.70 | 1.05 | 0.00 | - | 6 | 7 | 31.86% |
| CBRE220617P00080000 | 2021-12-30 4:39PM EDT | 80.00 | 1.32 | 1.50 | 1.85 | 0.00 | - | 47 | 519 | 15.31% |
| CBRE220617P00085000 | 2021-12-23 3:54PM EDT | 85.00 | 2.35 | 2.05 | 2.45 | 0.00 | - | 4 | 641 | 0.00% |
| CBRE220617P00090000 | 2021-12-31 12:03PM EDT | 90.00 | 2.50 | 3.00 | 3.50 | 0.00 | - | 1 | 293 | 0.00% |
| CBRE220617P00095000 | 2021-12-30 4:48PM EDT | 95.00 | 3.70 | 4.20 | 4.60 | 0.00 | - | 25 | 240 | 0.00% |
| CBRE220617P00100000 | 2022-01-03 12:33PM EDT | 100.00 | 4.94 | 5.80 | 6.40 | 0.00 | - | 1 | 19 | 0.00% |
| CBRE220617P00105000 | 2022-01-05 4:31PM EDT | 105.00 | 7.90 | 7.90 | 8.30 | +1.98 | +33.45% | 34 | 64 | 0.00% |
| CBRE220617P00110000 | 2022-01-05 4:36PM EDT | 110.00 | 10.50 | 10.40 | 11.00 | +2.30 | +28.05% | 9 | 3 | 0.00% |
| CBRE220617P00120000 | 2021-12-27 1:08PM EDT | 120.00 | 16.70 | 16.60 | 17.70 | 0.00 | - | - | 2 | 0.00% |
| CBRE220617P00140000 | 2021-12-22 12:34PM EDT | 140.00 | 35.60 | 33.90 | 36.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
