CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240517C00082500 | 2024-05-03 10:24AM EDT | 82.50 | 5.20 | 3.80 | 6.80 | -1.10 | -17.46% | 1 | 1 | 69.90% |
| CBRE240517C00085000 | 2024-05-03 3:35PM EDT | 85.00 | 2.65 | 2.80 | 3.00 | -1.59 | -37.50% | 21 | 135 | 32.47% |
| CBRE240517C00087500 | 2024-05-03 3:06PM EDT | 87.50 | 1.30 | 1.20 | 1.70 | -1.57 | -54.70% | 205 | 265 | 32.28% |
| CBRE240517C00090000 | 2024-05-03 2:36PM EDT | 90.00 | 0.50 | 0.55 | 0.80 | -1.45 | -74.36% | 437 | 4,747 | 31.10% |
| CBRE240517C00092500 | 2024-05-03 10:53AM EDT | 92.50 | 0.10 | 0.15 | 0.40 | -1.15 | -92.00% | 73 | 3,495 | 32.57% |
| CBRE240517C00095000 | 2024-05-03 11:37AM EDT | 95.00 | 0.12 | 0.00 | 0.70 | -0.46 | -79.31% | 9 | 1,878 | 49.02% |
| CBRE240517C00097500 | 2024-05-03 11:04AM EDT | 97.50 | 0.05 | 0.00 | 0.25 | -0.45 | -90.00% | 2 | 383 | 43.46% |
| CBRE240517C00100000 | 2024-05-02 3:06PM EDT | 100.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 1,104 | 37.31% |
| CBRE240517C00105000 | 2024-05-01 10:42AM EDT | 105.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 344 | 3,934 | 67.68% |
| CBRE240517C00110000 | 2024-03-25 3:37PM EDT | 110.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 52.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240517P00070000 | 2024-04-25 9:40AM EDT | 70.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 126 | 77.83% |
| CBRE240517P00075000 | 2024-05-03 10:03AM EDT | 75.00 | 2.48 | 0.05 | 0.20 | +2.24 | +933.33% | 3 | 26 | 49.41% |
| CBRE240517P00077500 | 2024-05-03 9:32AM EDT | 77.50 | 0.37 | 0.00 | 0.40 | +0.37 | - | 7 | 11 | 48.24% |
| CBRE240517P00080000 | 2024-05-03 11:56AM EDT | 80.00 | 0.35 | 0.20 | 0.40 | -0.48 | -57.83% | 3 | 55 | 37.89% |
| CBRE240517P00082500 | 2024-05-03 11:26AM EDT | 82.50 | 0.55 | 0.50 | 0.80 | -0.93 | -62.84% | 2 | 91 | 36.04% |
| CBRE240517P00085000 | 2024-05-03 3:29PM EDT | 85.00 | 1.30 | 1.15 | 1.40 | -1.08 | -45.38% | 204 | 1,027 | 32.64% |
| CBRE240517P00087500 | 2024-05-03 3:37PM EDT | 87.50 | 2.35 | 2.20 | 2.40 | -1.02 | -30.27% | 56 | 202 | 29.35% |
| CBRE240517P00090000 | 2024-05-03 10:13AM EDT | 90.00 | 3.99 | 3.10 | 6.20 | -0.95 | -19.23% | 21 | 1,139 | 64.65% |
| CBRE240517P00092500 | 2024-05-03 2:01PM EDT | 92.50 | 7.05 | 4.50 | 8.50 | +1.10 | +18.49% | 67 | 120 | 74.46% |
| CBRE240517P00095000 | 2024-04-29 2:33PM EDT | 95.00 | 8.02 | 6.40 | 11.00 | 0.00 | - | 4 | 167 | 86.13% |
| CBRE240517P00097500 | 2024-05-02 12:01PM EDT | 97.50 | 10.90 | 8.80 | 13.50 | 0.00 | - | 1 | 53 | 96.83% |
| CBRE240517P00100000 | 2024-04-12 12:39PM EDT | 100.00 | 10.50 | 11.40 | 16.00 | 0.00 | - | 2 | 0 | 52.83% |
| CBRE240517P00105000 | 2024-04-04 10:24AM EDT | 105.00 | 8.80 | 16.20 | 21.00 | 0.00 | - | 1 | 1 | 60.74% |
© 2024 Yahoo. All rights reserved.