CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR250117C00155000 | 2024-06-03 11:52AM EDT | 155.00 | 82.79 | 107.20 | 111.00 | 0.00 | - | 4 | 4 | 60.74% |
| CYBR250117C00175000 | 2024-06-03 3:38PM EDT | 175.00 | 65.10 | 89.50 | 93.00 | 0.00 | - | 1 | 1 | 54.98% |
| CYBR250117C00195000 | 2024-06-21 2:54PM EDT | 195.00 | 72.53 | 72.70 | 75.30 | +22.13 | +43.91% | 2 | 2 | 52.12% |
| CYBR250117C00200000 | 2024-06-21 1:52PM EDT | 200.00 | 68.62 | 69.10 | 72.50 | +1.12 | +1.66% | 1 | 1 | 50.13% |
| CYBR250117C00210000 | 2024-06-21 1:13PM EDT | 210.00 | 60.00 | 61.70 | 64.50 | +19.60 | +48.51% | 6 | 5 | 50.66% |
| CYBR250117C00220000 | 2024-06-13 11:48AM EDT | 220.00 | 49.05 | 55.00 | 56.30 | 0.00 | - | 1 | 7 | 47.43% |
| CYBR250117C00230000 | 2024-06-05 9:36AM EDT | 230.00 | 31.85 | 47.60 | 49.60 | 0.00 | - | 2 | 7 | 46.12% |
| CYBR250117C00240000 | 2024-06-13 3:24PM EDT | 240.00 | 40.08 | 42.30 | 43.40 | 0.00 | - | 4 | 19 | 44.97% |
| CYBR250117C00250000 | 2024-06-20 10:24AM EDT | 250.00 | 36.30 | 36.80 | 39.20 | 0.00 | - | 2 | 13 | 45.94% |
| CYBR250117C00260000 | 2024-06-05 11:13AM EDT | 260.00 | 20.70 | 31.80 | 32.70 | 0.00 | - | 3 | 7 | 43.27% |
| CYBR250117C00270000 | 2024-06-21 3:40PM EDT | 270.00 | 26.60 | 27.30 | 28.20 | +0.30 | +1.14% | 1 | 91 | 42.67% |
| CYBR250117C00280000 | 2024-06-21 2:00PM EDT | 280.00 | 22.50 | 22.70 | 25.30 | -0.70 | -3.02% | 3 | 89 | 43.58% |
| CYBR250117C00290000 | 2024-06-18 11:59AM EDT | 290.00 | 20.20 | 19.80 | 20.60 | 0.00 | - | 3 | 20 | 41.62% |
| CYBR250117C00300000 | 2024-06-14 3:07PM EDT | 300.00 | 14.90 | 16.40 | 17.70 | 0.00 | - | 5 | 19 | 41.48% |
| CYBR250117C00310000 | 2024-05-28 9:42AM EDT | 310.00 | 9.50 | 13.70 | 15.00 | 0.00 | - | 1 | 1 | 41.14% |
| CYBR250117C00330000 | 2024-05-28 11:59AM EDT | 330.00 | 5.90 | 9.60 | 10.60 | 0.00 | - | 3 | 3 | 40.47% |
| CYBR250117C00350000 | 2024-05-21 1:31PM EDT | 350.00 | 5.70 | 6.60 | 7.50 | 0.00 | - | - | 1 | 40.15% |
| CYBR250117C00370000 | 2024-06-07 12:04PM EDT | 370.00 | 2.30 | 4.40 | 5.00 | 0.00 | - | 1 | 1 | 39.32% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR250117P00155000 | 2024-06-05 2:28PM EDT | 155.00 | 2.15 | 1.30 | 2.30 | 0.00 | - | - | 2 | 46.53% |
| CYBR250117P00160000 | 2024-06-13 10:06AM EDT | 160.00 | 2.15 | 1.35 | 2.25 | 0.00 | - | 1 | 1 | 43.90% |
| CYBR250117P00170000 | 2024-06-04 11:46AM EDT | 170.00 | 4.30 | 2.55 | 3.00 | 0.00 | - | 1 | 2 | 42.29% |
| CYBR250117P00190000 | 2024-05-31 10:42AM EDT | 190.00 | 9.60 | 4.80 | 5.20 | 0.00 | - | 5 | 5 | 39.42% |
| CYBR250117P00195000 | 2024-06-21 3:42PM EDT | 195.00 | 5.90 | 5.60 | 6.00 | -3.90 | -39.80% | 6 | 3 | 38.92% |
| CYBR250117P00200000 | 2024-06-05 12:17PM EDT | 200.00 | 9.40 | 6.30 | 6.90 | 0.00 | - | 15 | 15 | 38.46% |
| CYBR250117P00210000 | 2024-06-21 11:35AM EDT | 210.00 | 9.40 | 8.50 | 9.10 | -0.60 | -6.00% | 4 | 2 | 37.72% |
| CYBR250117P00220000 | 2024-06-17 1:56PM EDT | 220.00 | 12.20 | 10.90 | 11.60 | 0.00 | - | 14 | 20 | 36.73% |
| CYBR250117P00240000 | 2024-06-07 3:50PM EDT | 240.00 | 24.10 | 16.30 | 18.40 | 0.00 | - | 23 | 40 | 35.29% |
| CYBR250117P00250000 | 2024-06-21 2:25PM EDT | 250.00 | 23.00 | 21.90 | 22.70 | -2.40 | -9.45% | 7 | 158 | 34.68% |
| CYBR250117P00260000 | 2024-06-21 1:51PM EDT | 260.00 | 28.00 | 26.70 | 27.50 | -0.40 | -1.41% | 5 | 159 | 33.98% |
© 2024 Yahoo. All rights reserved.