CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE241115C00075000 | 2024-05-09 11:03AM EDT | 75.00 | 16.10 | 13.00 | 14.50 | 0.00 | - | 1 | 1 | 33.69% |
| CBRE241115C00077500 | 2024-06-10 10:21AM EDT | 77.50 | 12.40 | 11.40 | 13.60 | 0.00 | - | - | 1 | 38.12% |
| CBRE241115C00080000 | 2024-05-22 11:59AM EDT | 80.00 | 14.90 | 11.00 | 11.80 | 0.00 | - | 16 | 21 | 36.74% |
| CBRE241115C00082500 | 2024-05-09 10:05AM EDT | 82.50 | 10.30 | 7.20 | 9.70 | 0.00 | - | 1 | 17 | 33.50% |
| CBRE241115C00085000 | 2024-05-22 11:59AM EDT | 85.00 | 11.50 | 7.60 | 8.70 | 0.00 | - | 16 | 186 | 34.92% |
| CBRE241115C00087500 | 2024-04-22 2:27PM EDT | 87.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CBRE241115C00090000 | 2024-06-03 10:07AM EDT | 90.00 | 6.50 | 5.10 | 6.00 | 0.00 | - | 10 | 15 | 32.76% |
| CBRE241115C00092500 | 2024-06-07 12:51PM EDT | 92.50 | 3.80 | 4.10 | 4.90 | 0.00 | - | 2 | 7 | 31.95% |
| CBRE241115C00095000 | 2024-04-22 1:26PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CBRE241115C00097500 | 2024-06-12 1:29PM EDT | 97.50 | 3.69 | 2.40 | 3.20 | 0.00 | - | 2 | 13 | 30.87% |
| CBRE241115C00100000 | 2024-06-03 10:07AM EDT | 100.00 | 2.72 | 1.75 | 2.60 | 0.00 | - | 10 | 35 | 30.74% |
| CBRE241115C00105000 | 2024-05-28 10:47AM EDT | 105.00 | 1.60 | 0.95 | 1.80 | 0.00 | - | 22 | 41 | 31.26% |
| CBRE241115C00110000 | 2024-05-10 12:53PM EDT | 110.00 | 1.10 | 0.40 | 0.70 | 0.00 | - | 3 | 23 | 27.10% |
| CBRE241115C00115000 | 2024-05-02 10:12AM EDT | 115.00 | 0.95 | 0.25 | 1.05 | 0.00 | - | 1 | 17 | 34.05% |
| CBRE241115C00120000 | 2024-06-05 2:07PM EDT | 120.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 6 | 100 | 47.57% |
| CBRE241115C00125000 | 2024-05-07 2:41PM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 37.72% |
| CBRE241115C00135000 | 2024-03-25 3:40PM EDT | 135.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | - | 1 | 43.46% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE241115P00045000 | 2024-01-22 1:18PM EDT | 45.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | - | 1 | 60.35% |
| CBRE241115P00055000 | 2024-05-02 9:43AM EDT | 55.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 30 | 2 | 69.04% |
| CBRE241115P00060000 | 2024-01-25 12:00PM EDT | 60.00 | 1.03 | 0.60 | 0.80 | 0.00 | - | 4 | 11 | 42.46% |
| CBRE241115P00065000 | 2024-03-14 11:50AM EDT | 65.00 | 0.90 | 0.55 | 1.15 | 0.00 | - | 6 | 12 | 38.90% |
| CBRE241115P00070000 | 2024-06-03 10:08AM EDT | 70.00 | 0.95 | 0.65 | 1.65 | 0.00 | - | 10 | 95 | 35.52% |
| CBRE241115P00075000 | 2024-06-06 9:31AM EDT | 75.00 | 1.95 | 1.40 | 2.00 | 0.00 | - | 3 | 23 | 29.96% |
| CBRE241115P00077500 | 2024-06-10 1:47PM EDT | 77.50 | 1.90 | 1.80 | 2.30 | 0.00 | - | 1 | 37 | 27.65% |
| CBRE241115P00080000 | 2024-06-03 10:08AM EDT | 80.00 | 2.35 | 2.40 | 2.95 | 0.00 | - | 10 | 48 | 26.83% |
| CBRE241115P00082500 | 2024-04-16 10:41AM EDT | 82.50 | 5.40 | 2.45 | 3.20 | 0.00 | - | 20 | 34 | 23.43% |
| CBRE241115P00085000 | 2024-06-13 1:39PM EDT | 85.00 | 3.70 | 4.10 | 5.00 | 0.00 | - | 2 | 53 | 26.71% |
| CBRE241115P00087500 | 2024-05-29 12:53PM EDT | 87.50 | 5.80 | 5.10 | 6.10 | 0.00 | - | 15 | 21 | 25.86% |
| CBRE241115P00090000 | 2024-04-08 11:29AM EDT | 90.00 | 4.40 | 7.40 | 8.20 | 0.00 | - | 1 | 30 | 28.75% |
| CBRE241115P00092500 | 2024-06-04 3:52PM EDT | 92.50 | 9.00 | 7.70 | 9.00 | 0.00 | - | 3 | 3 | 25.05% |
| CBRE241115P00095000 | 2024-02-02 11:14AM EDT | 95.00 | 13.40 | 7.90 | 8.40 | 0.00 | - | 1 | 1 | 10.82% |
| CBRE241115P00097500 | 2024-04-08 11:48AM EDT | 97.50 | 7.40 | 12.30 | 12.70 | 0.00 | - | 1 | 0 | 25.18% |
| CBRE241115P00100000 | 2024-04-25 11:29AM EDT | 100.00 | 14.70 | 13.00 | 14.30 | 0.00 | - | 1 | 1 | 22.53% |
| CBRE241115P00105000 | 2024-04-12 11:40AM EDT | 105.00 | 16.10 | 14.10 | 17.30 | 0.00 | - | 1 | 0 | 0.00% |
| CBRE241115P00110000 | 2024-04-04 11:35AM EDT | 110.00 | 15.00 | 21.30 | 26.00 | 0.00 | - | 1 | 0 | 42.63% |
| CBRE241115P00115000 | 2024-04-04 12:20PM EDT | 115.00 | 19.00 | 26.10 | 31.00 | 0.00 | - | 1 | 2 | 47.06% |
© 2024 Yahoo. All rights reserved.