CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240920C00060000 | 2024-06-21 9:31AM EDT | 60.00 | 30.69 | 27.70 | 31.80 | 0.00 | - | 30 | 30 | 56.64% |
| CBRE240920C00077500 | 2024-02-05 1:16PM EDT | 77.50 | 12.40 | 18.80 | 21.50 | 0.00 | - | - | 1 | 85.79% |
| CBRE240920C00080000 | 2024-06-07 11:23AM EDT | 80.00 | 8.50 | 9.10 | 13.00 | 0.00 | - | 2 | 20 | 47.05% |
| CBRE240920C00082500 | 2024-06-07 10:23AM EDT | 82.50 | 6.60 | 6.90 | 10.80 | 0.00 | - | 2 | 4 | 42.74% |
| CBRE240920C00085000 | 2024-06-24 10:07AM EDT | 85.00 | 8.60 | 6.80 | 7.80 | 0.00 | - | 6 | 33 | 33.06% |
| CBRE240920C00087500 | 2024-06-21 12:20PM EDT | 87.50 | 6.50 | 5.30 | 6.10 | 0.00 | - | 40 | 44 | 31.13% |
| CBRE240920C00090000 | 2024-06-26 1:59PM EDT | 90.00 | 3.60 | 3.80 | 4.70 | 0.00 | - | 37 | 78 | 29.97% |
| CBRE240920C00092500 | 2024-06-25 10:24AM EDT | 92.50 | 2.60 | 2.80 | 3.20 | 0.00 | - | 4 | 8 | 27.08% |
| CBRE240920C00095000 | 2024-06-20 11:44AM EDT | 95.00 | 2.90 | 2.00 | 2.25 | 0.00 | - | 5 | 19 | 26.18% |
| CBRE240920C00097500 | 2024-06-28 2:46PM EDT | 97.50 | 1.31 | 1.35 | 1.55 | +0.11 | +9.17% | 1 | 10 | 25.64% |
| CBRE240920C00100000 | 2024-06-26 1:21PM EDT | 100.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | 2 | 9 | 25.75% |
| CBRE240920C00105000 | 2024-06-20 3:46PM EDT | 105.00 | 0.65 | 0.20 | 1.75 | 0.00 | - | 1 | 3 | 37.87% |
| CBRE240920C00110000 | 2024-05-06 10:31AM EDT | 110.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 14 | 27 | 36.89% |
| CBRE240920C00115000 | 2024-04-26 10:00AM EDT | 115.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 6 | 0 | 42.07% |
| CBRE240920C00120000 | 2024-01-19 2:16PM EDT | 120.00 | 0.39 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 46.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240920P00050000 | 2024-04-16 12:29PM EDT | 50.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 20 | 30 | 59.47% |
| CBRE240920P00055000 | 2024-02-15 1:58PM EDT | 55.00 | 1.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 60.40% |
| CBRE240920P00060000 | 2024-05-03 3:07PM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 82.69% |
| CBRE240920P00065000 | 2024-04-17 1:45PM EDT | 65.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 55.27% |
| CBRE240920P00070000 | 2024-05-09 10:36AM EDT | 70.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 35.99% |
| CBRE240920P00075000 | 2024-06-05 3:24PM EDT | 75.00 | 0.80 | 0.25 | 0.55 | 0.00 | - | 3 | 19 | 28.47% |
| CBRE240920P00077500 | 2024-04-10 3:42PM EDT | 77.50 | 1.75 | 0.90 | 1.10 | 0.00 | - | 1 | 6 | 30.47% |
| CBRE240920P00080000 | 2024-06-21 12:25PM EDT | 80.00 | 0.95 | 0.75 | 1.15 | 0.00 | - | 1 | 5 | 26.22% |
| CBRE240920P00082500 | 2024-06-26 10:37AM EDT | 82.50 | 1.90 | 1.00 | 1.70 | 0.00 | - | 3 | 4 | 25.64% |
| CBRE240920P00085000 | 2024-06-27 9:30AM EDT | 85.00 | 2.38 | 1.95 | 2.25 | 0.00 | - | 15 | 46 | 23.85% |
| CBRE240920P00087500 | 2024-06-21 12:28PM EDT | 87.50 | 2.70 | 2.75 | 3.20 | 0.00 | - | 2 | 339 | 23.41% |
| CBRE240920P00090000 | 2024-06-27 2:51PM EDT | 90.00 | 4.80 | 3.90 | 4.20 | 0.00 | - | 3 | 73 | 21.83% |
| CBRE240920P00092500 | 2024-06-24 2:13PM EDT | 92.50 | 5.10 | 5.10 | 6.30 | 0.00 | - | 27 | 93 | 25.34% |
| CBRE240920P00095000 | 2024-04-18 10:26AM EDT | 95.00 | 11.26 | 6.00 | 7.00 | 0.00 | - | 11 | 11 | 18.41% |
| CBRE240920P00097500 | 2024-06-20 3:59PM EDT | 97.50 | 8.30 | 8.30 | 10.70 | 0.00 | - | 1 | 11 | 30.97% |
| CBRE240920P00100000 | 2024-04-29 12:25PM EDT | 100.00 | 12.90 | 13.10 | 15.80 | 0.00 | - | - | 2 | 51.95% |
| CBRE240920P00105000 | 2024-04-12 11:45AM EDT | 105.00 | 15.70 | 13.40 | 17.00 | 0.00 | - | 2 | 0 | 32.30% |
| CBRE240920P00110000 | 2024-04-01 12:28PM EDT | 110.00 | 15.10 | 21.10 | 25.00 | 0.00 | - | 1 | 2 | 61.91% |
© 2024 Yahoo. All rights reserved.