Criteo S.A. (CRTO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRTO240517C00020000 | 2024-05-02 2:11PM EDT | 20.00 | 18.12 | 16.60 | 20.50 | 0.00 | - | 1 | 0 | 278.91% |
| CRTO240517C00022500 | 2024-05-02 10:11AM EDT | 22.50 | 15.71 | 14.40 | 18.00 | 0.00 | - | 1 | 1 | 250.00% |
| CRTO240517C00025000 | 2024-04-19 10:15AM EDT | 25.00 | 10.63 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 194.53% |
| CRTO240517C00030000 | 2024-05-02 2:22PM EDT | 30.00 | 7.90 | 6.00 | 8.10 | 0.00 | - | 50 | 76 | 99.02% |
| CRTO240517C00032500 | 2024-04-19 12:46PM EDT | 32.50 | 3.50 | 5.10 | 5.70 | 0.00 | - | 2 | 4 | 56.06% |
| CRTO240517C00035000 | 2024-05-03 11:12AM EDT | 35.00 | 3.00 | 1.00 | 3.50 | -0.30 | -9.09% | 33 | 5,068 | 65.14% |
| CRTO240517C00037500 | 2024-05-03 3:33PM EDT | 37.50 | 1.14 | 0.55 | 1.55 | +0.14 | +14.00% | 5 | 301 | 49.81% |
| CRTO240517C00040000 | 2024-05-02 3:47PM EDT | 40.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 75 | 5,047 | 45.41% |
| CRTO240517C00042500 | 2024-05-02 1:40PM EDT | 42.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 50.59% |
| CRTO240517C00047500 | 2024-04-24 1:56PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRTO240517P00020000 | 2024-03-07 1:19PM EDT | 20.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 5 | 230.47% |
| CRTO240517P00025000 | 2024-05-01 11:08AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | +0.10 | - | - | 1 | 161.33% |
| CRTO240517P00027500 | 2024-04-24 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 131.06% |
| CRTO240517P00030000 | 2024-05-01 3:43PM EDT | 30.00 | 0.50 | 0.00 | 3.10 | 0.00 | - | 150 | 174 | 173.34% |
| CRTO240517P00032500 | 2024-05-02 3:21PM EDT | 32.50 | 0.63 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 58.01% |
| CRTO240517P00035000 | 2024-05-02 3:22PM EDT | 35.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 7 | 17 | 50.88% |
© 2024 Yahoo. All rights reserved.