CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE250117C00075000 | 2024-05-07 11:17AM EDT | 75.00 | 17.60 | 15.20 | 16.30 | 0.00 | - | 3 | 8 | 29.33% |
| CBRE250117C00077500 | 2024-06-10 11:54AM EDT | 77.50 | 14.40 | 15.00 | 16.60 | 0.00 | - | 3 | 11 | 39.37% |
| CBRE250117C00080000 | 2024-06-10 3:43PM EDT | 80.00 | 13.30 | 12.00 | 14.20 | 0.00 | - | 2 | 10 | 35.56% |
| CBRE250117C00082500 | 2024-06-27 9:53AM EDT | 82.50 | 11.80 | 12.00 | 12.40 | 0.00 | - | 1 | 27 | 34.17% |
| CBRE250117C00085000 | 2024-06-25 2:15PM EDT | 85.00 | 9.80 | 9.30 | 10.70 | 0.00 | - | 12 | 26 | 32.85% |
| CBRE250117C00087500 | 2024-06-25 9:49AM EDT | 87.50 | 8.50 | 8.80 | 10.20 | 0.00 | - | 1 | 9 | 35.77% |
| CBRE250117C00090000 | 2024-06-24 10:05AM EDT | 90.00 | 8.80 | 7.40 | 9.00 | 0.00 | - | 1 | 5 | 35.52% |
| CBRE250117C00092500 | 2024-06-03 11:14AM EDT | 92.50 | 6.30 | 6.20 | 7.40 | 0.00 | - | 1 | 9 | 33.37% |
| CBRE250117C00095000 | 2024-06-27 3:11PM EDT | 95.00 | 4.70 | 5.20 | 6.30 | 0.00 | - | 2 | 165 | 32.72% |
| CBRE250117C00097500 | 2024-06-28 9:45AM EDT | 97.50 | 4.50 | 4.20 | 4.50 | +0.30 | +7.14% | 2 | 72 | 28.91% |
| CBRE250117C00100000 | 2024-06-27 12:03PM EDT | 100.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 10 | 134 | 28.49% |
| CBRE250117C00105000 | 2024-05-14 2:59PM EDT | 105.00 | 3.20 | 2.20 | 2.70 | 0.00 | - | 76 | 83 | 29.02% |
| CBRE250117C00110000 | 2024-04-04 11:06AM EDT | 110.00 | 5.57 | 1.40 | 2.40 | 0.00 | - | 1 | 85 | 31.80% |
| CBRE250117C00115000 | 2024-06-20 1:46PM EDT | 115.00 | 1.15 | 0.65 | 2.70 | 0.00 | - | 10 | 19 | 37.17% |
| CBRE250117C00135000 | 2024-04-01 10:50AM EDT | 135.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | 1 | 0 | 37.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE250117P00050000 | 2024-06-06 12:47PM EDT | 50.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 55.42% |
| CBRE250117P00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.80 | 0.05 | 1.20 | 0.00 | - | - | 1 | 50.12% |
| CBRE250117P00060000 | 2024-04-16 12:06PM EDT | 60.00 | 1.15 | 0.05 | 0.80 | 0.00 | - | 5 | 11 | 38.48% |
| CBRE250117P00070000 | 2024-06-18 2:43PM EDT | 70.00 | 1.10 | 0.75 | 1.10 | 0.00 | - | 1 | 7 | 28.76% |
| CBRE250117P00075000 | 2024-06-25 12:34PM EDT | 75.00 | 1.80 | 1.45 | 1.75 | 0.00 | - | 1 | 35 | 26.80% |
| CBRE250117P00077500 | 2024-06-10 9:51AM EDT | 77.50 | 2.85 | 1.90 | 2.20 | 0.00 | - | 1 | 34 | 25.90% |
| CBRE250117P00080000 | 2024-06-24 3:52PM EDT | 80.00 | 2.50 | 2.45 | 4.40 | 0.00 | - | 2 | 25 | 32.55% |
| CBRE250117P00082500 | 2024-06-28 3:20PM EDT | 82.50 | 3.40 | 3.10 | 3.40 | -0.20 | -5.56% | 10 | 65 | 24.13% |
| CBRE250117P00085000 | 2024-06-13 11:21AM EDT | 85.00 | 4.55 | 3.90 | 4.30 | 0.00 | - | 16 | 56 | 23.74% |
| CBRE250117P00087500 | 2024-05-23 12:38PM EDT | 87.50 | 5.50 | 4.50 | 4.70 | 0.00 | - | 1 | 83 | 20.84% |
| CBRE250117P00090000 | 2024-06-27 2:08PM EDT | 90.00 | 6.60 | 6.00 | 8.20 | 0.00 | - | 2 | 53 | 29.14% |
| CBRE250117P00092500 | 2024-06-27 2:50PM EDT | 92.50 | 8.10 | 7.20 | 7.60 | 0.00 | - | 4 | 84 | 21.31% |
| CBRE250117P00095000 | 2024-04-19 1:33PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CBRE250117P00100000 | 2024-06-13 9:39AM EDT | 100.00 | 12.50 | 11.00 | 13.90 | 0.00 | - | 1 | 58 | 25.60% |
| CBRE250117P00105000 | 2024-04-24 12:45PM EDT | 105.00 | 19.30 | 17.10 | 19.20 | 0.00 | - | 2 | 4 | 31.82% |
| CBRE250117P00110000 | 2024-04-04 12:04PM EDT | 110.00 | 15.60 | 22.00 | 26.00 | 0.00 | - | 1 | 3 | 44.15% |
© 2024 Yahoo. All rights reserved.