Corebridge Financial, Inc. (CRBG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRBG241018C00015000 | 2024-04-15 2:51PM EDT | 15.00 | 11.70 | 14.70 | 17.50 | 0.00 | - | - | 8 | 166.16% |
| CRBG241018C00020000 | 2024-06-26 11:58AM EDT | 20.00 | 9.30 | 7.80 | 10.90 | 0.00 | - | 1 | 35 | 63.97% |
| CRBG241018C00022500 | 2024-07-01 10:31AM EDT | 22.50 | 7.12 | 5.40 | 8.00 | 0.00 | - | 5 | 5 | 76.90% |
| CRBG241018C00025000 | 2024-06-12 12:04PM EDT | 25.00 | 4.94 | 4.30 | 4.70 | 0.00 | - | 2 | 239 | 41.50% |
| CRBG241018C00026000 | 2024-07-03 12:05PM EDT | 26.00 | 4.20 | 3.10 | 4.00 | 0.00 | - | 1 | 2 | 40.87% |
| CRBG241018C00027000 | 2024-07-05 1:36PM EDT | 27.00 | 2.90 | 2.85 | 3.10 | -0.20 | -6.45% | 32 | 69 | 35.60% |
| CRBG241018C00028000 | 2024-06-21 10:06AM EDT | 28.00 | 2.85 | 1.85 | 2.75 | 0.00 | - | 6 | 40 | 39.06% |
| CRBG241018C00029000 | 2024-07-01 9:35AM EDT | 29.00 | 2.32 | 1.55 | 1.85 | 0.00 | - | 2 | 3 | 32.11% |
| CRBG241018C00030000 | 2024-07-05 10:46AM EDT | 30.00 | 1.45 | 0.75 | 1.40 | -0.20 | -12.12% | 82 | 2,271 | 31.40% |
| CRBG241018C00031000 | 2024-06-24 1:11PM EDT | 31.00 | 1.51 | 0.50 | 1.35 | 0.00 | - | 5 | 213 | 36.26% |
| CRBG241018C00032000 | 2024-07-03 9:30AM EDT | 32.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 10 | 871 | 30.37% |
| CRBG241018C00033000 | 2024-07-02 2:42PM EDT | 33.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 2 | 443 | 34.62% |
| CRBG241018C00034000 | 2024-06-17 11:38AM EDT | 34.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 25 | 30 | 31.79% |
| CRBG241018C00035000 | 2024-07-05 11:04AM EDT | 35.00 | 0.20 | 0.25 | 0.45 | -0.20 | -50.00% | 1 | 2,321 | 35.16% |
| CRBG241018C00036000 | 2024-05-16 2:45PM EDT | 36.00 | 1.60 | 0.10 | 0.55 | 0.00 | - | - | 14 | 40.87% |
| CRBG241018C00039000 | 2024-07-03 10:35AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | +0.15 | - | - | 11 | 54.88% |
| CRBG241018C00040000 | 2024-05-16 9:46AM EDT | 40.00 | 1.03 | 0.00 | 0.95 | 0.00 | - | 1 | 59 | 50.24% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRBG241018P00017500 | 2024-05-02 1:26PM EDT | 17.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 498 | 840 | 52.93% |
| CRBG241018P00020000 | 2024-05-29 9:37AM EDT | 20.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,143 | 47.07% |
| CRBG241018P00022500 | 2024-05-24 9:33AM EDT | 22.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 100 | 3,967 | 38.62% |
| CRBG241018P00025000 | 2024-07-05 1:42PM EDT | 25.00 | 0.50 | 0.40 | 0.55 | +0.10 | +25.00% | 4 | 13,717 | 32.47% |
| CRBG241018P00027000 | 2024-07-05 11:00AM EDT | 27.00 | 0.90 | 0.80 | 1.10 | -0.20 | -18.18% | 1 | 5,300 | 31.13% |
| CRBG241018P00028000 | 2024-06-24 1:50PM EDT | 28.00 | 1.01 | 1.20 | 1.75 | 0.00 | - | 1,001 | 940 | 34.86% |
| CRBG241018P00029000 | 2024-07-02 3:27PM EDT | 29.00 | 1.50 | 1.70 | 1.90 | 0.00 | - | 2,112 | 10,804 | 28.86% |
| CRBG241018P00030000 | 2024-07-05 3:40PM EDT | 30.00 | 2.35 | 1.60 | 3.10 | +0.40 | +20.51% | 40 | 4,261 | 38.82% |
| CRBG241018P00031000 | 2024-06-25 3:21PM EDT | 31.00 | 2.70 | 2.20 | 3.80 | 0.00 | - | 5 | 7 | 39.65% |
| CRBG241018P00032000 | 2024-06-28 1:30PM EDT | 32.00 | 3.60 | 2.80 | 4.50 | 0.00 | - | 1 | 2 | 39.60% |
| CRBG241018P00033000 | 2024-05-17 2:53PM EDT | 33.00 | 3.30 | 4.60 | 5.70 | 0.00 | - | 1 | 1 | 47.75% |
| CRBG241018P00034000 | 2024-06-24 1:38PM EDT | 34.00 | 4.50 | 5.30 | 6.60 | 0.00 | - | - | 1 | 50.24% |
| CRBG241018P00035000 | 2024-05-10 10:41AM EDT | 35.00 | 6.00 | 6.00 | 7.10 | 0.00 | - | 129 | 288 | 44.34% |
| CRBG241018P00036000 | 2024-06-21 2:40PM EDT | 36.00 | 6.60 | 6.90 | 7.50 | 0.00 | - | 43 | 9 | 32.32% |
© 2024 Yahoo. All rights reserved.