CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Real-time 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 | 59.77% |
| CBRE240816C00077500 | 2024-05-08 11:07AM EDT | 77.50 | 11.20 | 8.40 | 10.40 | 0.00 | - | - | 1 | 30.57% |
| CBRE240816C00080000 | 2024-05-09 10:18AM EDT | 80.00 | 9.80 | 7.70 | 8.70 | 0.00 | - | 1 | 3 | 32.51% |
| CBRE240816C00082500 | 2024-06-10 9:54AM EDT | 82.50 | 5.80 | 6.70 | 7.40 | 0.00 | - | 1 | 6 | 35.43% |
| CBRE240816C00085000 | 2024-06-10 1:15PM EDT | 85.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 5 | 56 | 31.30% |
| CBRE240816C00087500 | 2024-06-10 2:55PM EDT | 87.50 | 4.11 | 3.70 | 4.00 | 0.00 | - | 7 | 113 | 30.20% |
| CBRE240816C00090000 | 2024-06-14 10:33AM EDT | 90.00 | 3.05 | 2.55 | 2.85 | -0.20 | -6.15% | 3 | 45 | 29.27% |
| CBRE240816C00092500 | 2024-06-14 10:42AM EDT | 92.50 | 2.05 | 1.65 | 1.95 | -0.90 | -30.51% | 5 | 87 | 28.49% |
| CBRE240816C00095000 | 2024-06-14 1:05PM EDT | 95.00 | 1.36 | 1.10 | 1.30 | -0.71 | -34.30% | 5 | 272 | 28.03% |
| CBRE240816C00097500 | 2024-05-17 11:48AM EDT | 97.50 | 2.45 | 0.65 | 0.90 | 0.00 | - | 5 | 28 | 28.35% |
| CBRE240816C00100000 | 2024-06-14 3:50PM EDT | 100.00 | 0.50 | 0.40 | 0.65 | -0.10 | -16.67% | 2 | 261 | 29.15% |
| CBRE240816C00105000 | 2024-06-12 1:59PM EDT | 105.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 3 | 104 | 31.76% |
| CBRE240816C00110000 | 2024-04-17 1:05PM EDT | 110.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 6 | 76 | 38.45% |
| CBRE240816C00140000 | 2024-02-12 12:50PM EDT | 140.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 5 | 96.90% |
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 | 91.99% |
| CBRE240816P00070000 | 2024-06-03 10:05AM EDT | 70.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 22 | 63.70% |
| CBRE240816P00075000 | 2024-06-10 9:32AM EDT | 75.00 | 0.67 | 0.40 | 1.95 | 0.00 | - | 1 | 24 | 46.78% |
| CBRE240816P00077500 | 2024-05-14 11:21AM EDT | 77.50 | 0.85 | 0.45 | 0.90 | 0.00 | - | - | 1 | 29.42% |
| CBRE240816P00080000 | 2024-06-12 10:14AM EDT | 80.00 | 0.75 | 1.05 | 1.40 | 0.00 | - | 5 | 26 | 28.86% |
| CBRE240816P00082500 | 2024-06-10 2:18PM EDT | 82.50 | 1.67 | 1.60 | 1.90 | 0.00 | - | 3 | 108 | 26.73% |
| CBRE240816P00085000 | 2024-06-14 3:34PM EDT | 85.00 | 2.60 | 2.45 | 2.70 | +0.25 | +10.64% | 10 | 110 | 25.49% |
| CBRE240816P00087500 | 2024-06-14 2:19PM EDT | 87.50 | 3.50 | 3.50 | 3.80 | +0.65 | +22.81% | 1 | 113 | 24.57% |
| CBRE240816P00090000 | 2024-05-31 11:03AM EDT | 90.00 | 5.40 | 4.90 | 5.30 | 0.00 | - | 12 | 131 | 24.54% |
| CBRE240816P00092500 | 2024-01-17 2:21PM EDT | 92.50 | 11.00 | 5.60 | 5.90 | 0.00 | - | 1 | 19 | 13.28% |
| CBRE240816P00095000 | 2024-05-16 1:40PM EDT | 95.00 | 5.30 | 8.50 | 9.00 | 0.00 | - | 100 | 112 | 24.21% |
| CBRE240816P00097500 | 2024-04-24 1:07PM EDT | 97.50 | 11.90 | 9.50 | 11.70 | 0.00 | - | 1 | 6 | 30.47% |
© 2024 Yahoo. All rights reserved.