Corebridge Financial, Inc. (CRBG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRBG240719C00002500 | 2024-05-21 10:33AM EDT | 2.50 | 28.40 | 25.30 | 29.00 | 0.00 | - | - | 0 | 534.38% |
| CRBG240719C00017500 | 2024-01-08 3:57PM EDT | 17.50 | 6.30 | 4.00 | 8.30 | 0.00 | - | 10 | 10 | 0.00% |
| CRBG240719C00020000 | 2024-05-28 3:58PM EDT | 20.00 | 10.00 | 8.70 | 10.40 | 0.00 | - | 4 | 4 | 178.32% |
| CRBG240719C00022500 | 2024-05-16 9:30AM EDT | 22.50 | 10.60 | 5.70 | 8.00 | 0.00 | - | 1 | 48 | 145.31% |
| CRBG240719C00025000 | 2024-06-21 9:36AM EDT | 25.00 | 4.80 | 4.30 | 6.80 | 0.00 | - | 1 | 617 | 109.96% |
| CRBG240719C00026000 | 2024-06-11 10:53AM EDT | 26.00 | 3.40 | 2.20 | 5.70 | 0.00 | - | 2 | 3 | 62.21% |
| CRBG240719C00027000 | 2024-05-01 11:35AM EDT | 27.00 | 1.80 | 1.95 | 2.90 | 0.00 | - | - | 3 | 47.07% |
| CRBG240719C00028000 | 2024-06-21 3:07PM EDT | 28.00 | 1.95 | 1.70 | 2.30 | 0.00 | - | 2 | 85 | 53.32% |
| CRBG240719C00029000 | 2024-06-28 9:30AM EDT | 29.00 | 0.80 | 0.90 | 1.25 | 0.00 | - | 1 | 228 | 35.65% |
| CRBG240719C00030000 | 2024-07-02 3:19PM EDT | 30.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 1,796 | 10,713 | 25.98% |
| CRBG240719C00031000 | 2024-06-28 12:40PM EDT | 31.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 373 | 28.13% |
| CRBG240719C00032000 | 2024-06-28 9:42AM EDT | 32.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 790 | 32.03% |
| CRBG240719C00033000 | 2024-07-01 9:52AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 4,520 | 36.13% |
| CRBG240719C00034000 | 2024-06-20 2:35PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 71 | 63.09% |
| CRBG240719C00035000 | 2024-05-28 3:23PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 56 | 54.88% |
| CRBG240719C00036000 | 2024-05-22 9:30AM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CRBG240719C00037000 | 2024-05-16 2:29PM EDT | 37.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 82.42% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRBG240719P00010000 | 2023-11-16 10:53AM EDT | 10.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 289.06% |
| CRBG240719P00012500 | 2023-11-16 10:56AM EDT | 12.50 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 1 | 282.03% |
| CRBG240719P00015000 | 2023-11-16 10:57AM EDT | 15.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 266.02% |
| CRBG240719P00017500 | 2024-01-08 1:15PM EDT | 17.50 | 0.25 | 0.15 | 0.50 | 0.00 | - | - | 3 | 171.09% |
| CRBG240719P00020000 | 2024-06-14 12:55PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 24 | 140.43% |
| CRBG240719P00022500 | 2024-06-14 12:44PM EDT | 22.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 35 | 8,576 | 67.19% |
| CRBG240719P00024000 | 2024-05-08 9:41AM EDT | 24.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 64.84% |
| CRBG240719P00025000 | 2024-07-01 11:52AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 20,120 | 51.95% |
| CRBG240719P00026000 | 2024-07-01 11:52AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 440 | 63.18% |
| CRBG240719P00027000 | 2024-06-24 10:36AM EDT | 27.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,923 | 36.72% |
| CRBG240719P00028000 | 2024-07-01 2:32PM EDT | 28.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 43 | 6,094 | 28.91% |
| CRBG240719P00029000 | 2024-07-02 10:23AM EDT | 29.00 | 0.44 | 0.25 | 0.40 | -0.06 | -12.00% | 12 | 2,527 | 25.20% |
| CRBG240719P00030000 | 2024-07-02 3:15PM EDT | 30.00 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 2,902 | 21,342 | 23.63% |
| CRBG240719P00031000 | 2024-06-20 2:20PM EDT | 31.00 | 1.85 | 1.40 | 1.60 | 0.00 | - | 3 | 27 | 25.10% |
| CRBG240719P00032000 | 2024-05-24 10:00AM EDT | 32.00 | 2.30 | 1.95 | 3.10 | 0.00 | - | 5 | 28 | 59.38% |
| CRBG240719P00033000 | 2024-06-24 9:37AM EDT | 33.00 | 3.20 | 2.00 | 5.50 | 0.00 | - | - | 0 | 52.34% |
| CRBG240719P00035000 | 2024-04-10 11:56AM EDT | 35.00 | 7.66 | 5.20 | 6.50 | 0.00 | - | 14 | 18 | 75.10% |
© 2024 Yahoo. All rights reserved.