CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE241220C00050000 | 2024-02-13 12:27PM EDT | 50.00 | 38.00 | 43.50 | 48.20 | 0.00 | - | - | 10 | 123.54% |
| CBRE241220C00070000 | 2024-02-09 10:32AM EDT | 70.00 | 21.32 | 28.50 | 31.20 | 0.00 | - | - | 3 | 92.58% |
| CBRE241220C00075000 | 2024-05-06 2:17PM EDT | 75.00 | 15.90 | 14.80 | 16.80 | 0.00 | - | 1 | 3 | 42.24% |
| CBRE241220C00077500 | 2024-06-07 10:05AM EDT | 77.50 | 12.30 | 12.20 | 15.70 | 0.00 | - | 1 | 4 | 44.21% |
| CBRE241220C00080000 | 2024-05-09 10:56AM EDT | 80.00 | 13.10 | 10.90 | 11.40 | 0.00 | - | 1 | 4 | 31.32% |
| CBRE241220C00082500 | 2024-06-10 3:00PM EDT | 82.50 | 10.80 | 9.90 | 11.20 | 0.00 | - | 1 | 5 | 36.60% |
| CBRE241220C00085000 | 2024-06-10 9:30AM EDT | 85.00 | 8.30 | 8.40 | 9.50 | 0.00 | - | 1 | 4 | 34.78% |
| CBRE241220C00090000 | 2024-06-07 1:14PM EDT | 90.00 | 5.20 | 5.90 | 7.10 | 0.00 | - | 1 | 6 | 33.97% |
| CBRE241220C00095000 | 2024-06-10 9:58AM EDT | 95.00 | 3.30 | 3.80 | 4.40 | 0.00 | - | 1 | 51 | 30.07% |
| CBRE241220C00100000 | 2024-04-30 11:59AM EDT | 100.00 | 4.66 | 2.90 | 3.70 | 0.00 | - | 4 | 7 | 32.84% |
| CBRE241220C00105000 | 2024-05-31 3:46PM EDT | 105.00 | 1.90 | 1.25 | 2.25 | 0.00 | - | 1 | 4 | 30.66% |
| CBRE241220C00110000 | 2024-03-12 2:29PM EDT | 110.00 | 4.20 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 38.92% |
| CBRE241220C00115000 | 2024-05-21 2:05PM EDT | 115.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 2 | 28 | 41.31% |
| CBRE241220C00125000 | 2024-04-05 10:27AM EDT | 125.00 | 1.55 | 0.00 | 0.95 | 0.00 | - | 13 | 14 | 35.94% |
| CBRE241220C00135000 | 2024-03-22 2:15PM EDT | 135.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 39.16% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE241220P00045000 | 2024-03-12 1:53PM EDT | 45.00 | 0.17 | 0.10 | 0.75 | 0.00 | - | - | 6 | 53.81% |
| CBRE241220P00060000 | 2024-06-13 2:59PM EDT | 60.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 1 | 904 | 35.67% |
| CBRE241220P00065000 | 2024-03-07 10:35AM EDT | 65.00 | 1.20 | 0.50 | 1.05 | 0.00 | - | 2 | 12 | 34.14% |
| CBRE241220P00070000 | 2024-05-10 9:57AM EDT | 70.00 | 1.34 | 0.30 | 2.25 | 0.00 | - | 10 | 14 | 36.06% |
| CBRE241220P00075000 | 2024-06-13 10:34AM EDT | 75.00 | 1.85 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 27.59% |
| CBRE241220P00080000 | 2024-03-04 10:45AM EDT | 80.00 | 3.40 | 2.55 | 2.85 | 0.00 | - | 1 | 1 | 23.72% |
| CBRE241220P00082500 | 2024-05-31 10:32AM EDT | 82.50 | 3.90 | 3.60 | 4.70 | 0.00 | - | 1 | 3 | 27.64% |
| CBRE241220P00085000 | 2024-05-17 12:34PM EDT | 85.00 | 3.60 | 4.40 | 5.70 | 0.00 | - | 2 | 2 | 26.97% |
| CBRE241220P00087500 | 2024-05-09 11:32AM EDT | 87.50 | 5.90 | 6.20 | 6.80 | 0.00 | - | 4 | 4 | 26.14% |
| CBRE241220P00090000 | 2024-02-15 2:21PM EDT | 90.00 | 5.97 | 6.10 | 6.60 | 0.00 | - | 4 | 4 | 19.41% |
| CBRE241220P00095000 | 2024-04-12 3:17PM EDT | 95.00 | 10.35 | 8.10 | 9.20 | 0.00 | - | 10 | 23 | 14.97% |
| CBRE241220P00097500 | 2024-04-10 2:00PM EDT | 97.50 | 10.30 | 9.40 | 10.20 | 0.00 | - | 3 | 11 | 0.00% |
| CBRE241220P00100000 | 2024-04-05 10:29AM EDT | 100.00 | 9.90 | 12.60 | 16.70 | 0.00 | - | 1 | 4 | 32.41% |
© 2024 Yahoo. All rights reserved.