CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240816C00075000 | 2024-03-25 10:03AM EDT | 75.00 | 23.00 | 14.10 | 16.30 | 0.00 | - | 1 | 2 | 59.72% |
| CBRE240816C00077500 | 2024-05-08 11:07AM EDT | 77.50 | 11.20 | 8.40 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| CBRE240816C00080000 | 2024-05-09 10:18AM EDT | 80.00 | 9.80 | 7.70 | 8.70 | 0.00 | - | 1 | 3 | 0.00% |
| CBRE240816C00082500 | 2024-06-10 9:54AM EDT | 82.50 | 5.80 | 7.60 | 8.70 | 0.00 | - | 1 | 6 | 37.27% |
| CBRE240816C00085000 | 2024-06-24 3:33PM EDT | 85.00 | 6.45 | 6.00 | 6.50 | 0.00 | - | 4 | 64 | 32.42% |
| CBRE240816C00087500 | 2024-06-26 12:56PM EDT | 87.50 | 3.80 | 4.40 | 4.70 | 0.00 | - | 1 | 122 | 29.77% |
| CBRE240816C00090000 | 2024-06-26 2:14PM EDT | 90.00 | 2.70 | 3.10 | 3.30 | 0.00 | - | 6 | 63 | 28.49% |
| CBRE240816C00092500 | 2024-06-27 2:50PM EDT | 92.50 | 1.65 | 2.05 | 2.20 | 0.00 | - | 11 | 110 | 27.49% |
| CBRE240816C00095000 | 2024-06-28 1:41PM EDT | 95.00 | 1.23 | 0.80 | 1.40 | +0.01 | +0.82% | 15 | 358 | 26.81% |
| CBRE240816C00097500 | 2024-06-27 12:13PM EDT | 97.50 | 0.70 | 0.75 | 0.90 | 0.00 | - | 1 | 29 | 26.91% |
| CBRE240816C00100000 | 2024-06-21 12:12PM EDT | 100.00 | 0.10 | 0.30 | 0.85 | 0.00 | - | 1 | 261 | 30.79% |
| CBRE240816C00105000 | 2024-06-12 1:59PM EDT | 105.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 3 | 104 | 54.71% |
| CBRE240816C00110000 | 2024-04-17 1:05PM EDT | 110.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 6 | 76 | 39.21% |
| CBRE240816C00140000 | 2024-02-12 12:50PM EDT | 140.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 5 | 103.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240816P00045000 | 2024-03-11 10:45AM EDT | 45.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 78 | 78 | 105.57% |
| CBRE240816P00070000 | 2024-06-03 10:05AM EDT | 70.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 10 | 22 | 44.68% |
| CBRE240816P00075000 | 2024-06-27 3:37PM EDT | 75.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 6 | 28 | 33.20% |
| CBRE240816P00077500 | 2024-05-14 11:21AM EDT | 77.50 | 0.85 | 0.45 | 0.90 | 0.00 | - | - | 1 | 37.21% |
| CBRE240816P00080000 | 2024-06-27 11:05AM EDT | 80.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 37 | 28.66% |
| CBRE240816P00082500 | 2024-06-20 9:47AM EDT | 82.50 | 1.23 | 0.90 | 1.10 | 0.00 | - | 12 | 118 | 27.47% |
| CBRE240816P00085000 | 2024-06-24 12:42PM EDT | 85.00 | 1.29 | 1.45 | 1.70 | 0.00 | - | 8 | 122 | 26.44% |
| CBRE240816P00087500 | 2024-06-26 2:20PM EDT | 87.50 | 2.95 | 2.30 | 2.55 | 0.00 | - | 6 | 132 | 25.53% |
| CBRE240816P00090000 | 2024-06-20 3:23PM EDT | 90.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 12 | 135 | 24.73% |
| CBRE240816P00092500 | 2024-01-17 2:21PM EDT | 92.50 | 11.00 | 5.60 | 5.90 | 0.00 | - | 1 | 19 | 29.99% |
| CBRE240816P00095000 | 2024-05-16 1:40PM EDT | 95.00 | 5.30 | 8.50 | 9.00 | 0.00 | - | 100 | 112 | 41.43% |
| CBRE240816P00097500 | 2024-04-24 1:07PM EDT | 97.50 | 11.90 | 9.50 | 11.70 | 0.00 | - | 1 | 6 | 49.12% |
© 2024 Yahoo. All rights reserved.