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 | 1,192.19% |
| 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 | 199.80% |
| CRBG240719C00022500 | 2024-05-16 9:30AM EDT | 22.50 | 10.60 | 5.70 | 8.00 | 0.00 | - | 1 | 48 | 136.91% |
| CRBG240719C00025000 | 2024-06-21 9:36AM EDT | 25.00 | 4.80 | 2.70 | 5.80 | 0.00 | - | 1 | 617 | 88.28% |
| CRBG240719C00026000 | 2024-06-11 10:53AM EDT | 26.00 | 3.40 | 2.05 | 4.70 | 0.00 | - | 2 | 3 | 80.08% |
| CRBG240719C00027000 | 2024-05-01 11:35AM EDT | 27.00 | 1.80 | 1.95 | 2.90 | 0.00 | - | - | 3 | 65.63% |
| CRBG240719C00028000 | 2024-06-21 3:07PM EDT | 28.00 | 1.95 | 0.65 | 1.15 | 0.00 | - | 2 | 85 | 33.40% |
| CRBG240719C00029000 | 2024-07-05 1:43PM EDT | 29.00 | 0.38 | 0.40 | 0.50 | -0.46 | -54.76% | 9 | 228 | 28.42% |
| CRBG240719C00030000 | 2024-07-05 3:21PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 37 | 11,737 | 28.91% |
| CRBG240719C00031000 | 2024-07-05 3:12PM EDT | 31.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 19 | 373 | 37.11% |
| CRBG240719C00032000 | 2024-07-05 11:34AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 789 | 42.19% |
| CRBG240719C00033000 | 2024-07-05 10:18AM EDT | 33.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 1,909 | 4,521 | 50.78% |
| CRBG240719C00034000 | 2024-06-20 2:35PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 68 | 71 | 84.47% |
| CRBG240719C00035000 | 2024-05-28 3:23PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 56 | 62.70% |
| 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 | 106.25% |
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 | 333.98% |
| CRBG240719P00012500 | 2023-11-16 10:56AM EDT | 12.50 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 1 | 324.61% |
| CRBG240719P00015000 | 2023-11-16 10:57AM EDT | 15.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 304.69% |
| CRBG240719P00017500 | 2024-01-08 1:15PM EDT | 17.50 | 0.25 | 0.15 | 0.50 | 0.00 | - | - | 3 | 193.55% |
| CRBG240719P00020000 | 2024-06-14 12:55PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 24 | 156.84% |
| CRBG240719P00022500 | 2024-06-14 12:44PM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 35 | 8,576 | 82.81% |
| CRBG240719P00024000 | 2024-05-08 9:41AM EDT | 24.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 68.36% |
| CRBG240719P00025000 | 2024-07-01 11:52AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 20,120 | 53.13% |
| CRBG240719P00026000 | 2024-07-01 11:52AM EDT | 26.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 440 | 69.14% |
| CRBG240719P00027000 | 2024-06-24 10:36AM EDT | 27.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 1,923 | 37.31% |
| CRBG240719P00028000 | 2024-07-05 12:38PM EDT | 28.00 | 0.35 | 0.25 | 0.30 | +0.10 | +40.00% | 163 | 6,094 | 28.22% |
| CRBG240719P00029000 | 2024-07-05 3:59PM EDT | 29.00 | 0.61 | 0.55 | 0.75 | +0.26 | +74.29% | 7 | 2,523 | 28.42% |
| CRBG240719P00030000 | 2024-07-05 3:59PM EDT | 30.00 | 1.30 | 1.25 | 1.45 | +0.65 | +100.00% | 2,648 | 19,957 | 28.91% |
| CRBG240719P00031000 | 2024-06-20 2:20PM EDT | 31.00 | 1.85 | 1.05 | 3.00 | 0.00 | - | 3 | 27 | 72.75% |
| CRBG240719P00032000 | 2024-05-24 10:00AM EDT | 32.00 | 2.30 | 1.95 | 3.10 | 0.00 | - | 5 | 28 | 0.00% |
| CRBG240719P00033000 | 2024-06-24 9:37AM EDT | 33.00 | 3.20 | 3.90 | 5.90 | 0.00 | - | - | 0 | 92.09% |
| CRBG240719P00035000 | 2024-04-10 11:56AM EDT | 35.00 | 7.66 | 5.20 | 6.50 | 0.00 | - | 14 | 18 | 83.20% |
© 2024 Yahoo. All rights reserved.