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 | 37.07% |
| CBRE250117C00077500 | 2024-06-10 11:54AM EDT | 77.50 | 14.40 | 14.10 | 15.60 | 0.00 | - | 3 | 11 | 40.80% |
| CBRE250117C00080000 | 2024-06-10 3:43PM EDT | 80.00 | 13.30 | 12.30 | 13.10 | 0.00 | - | 2 | 10 | 36.30% |
| CBRE250117C00082500 | 2024-06-13 3:28PM EDT | 82.50 | 12.50 | 10.70 | 11.10 | 0.00 | - | 1 | 9 | 33.73% |
| CBRE250117C00085000 | 2024-06-14 12:13PM EDT | 85.00 | 9.90 | 9.20 | 9.60 | -0.80 | -7.48% | 1 | 12 | 32.82% |
| CBRE250117C00087500 | 2024-06-05 9:43AM EDT | 87.50 | 7.26 | 7.80 | 8.20 | 0.00 | - | 5 | 6 | 31.90% |
| CBRE250117C00090000 | 2024-05-24 11:12AM EDT | 90.00 | 7.80 | 6.50 | 7.60 | 0.00 | - | 1 | 5 | 33.56% |
| CBRE250117C00092500 | 2024-06-03 11:14AM EDT | 92.50 | 6.30 | 5.40 | 6.50 | 0.00 | - | 1 | 9 | 32.95% |
| CBRE250117C00095000 | 2024-05-22 12:01PM EDT | 95.00 | 6.83 | 4.40 | 4.80 | 0.00 | - | 16 | 165 | 29.60% |
| CBRE250117C00097500 | 2024-06-03 10:02AM EDT | 97.50 | 4.40 | 3.50 | 4.00 | 0.00 | - | 2 | 86 | 29.27% |
| CBRE250117C00100000 | 2024-05-29 9:34AM EDT | 100.00 | 3.18 | 2.85 | 3.20 | 0.00 | - | 2 | 144 | 28.49% |
| CBRE250117C00105000 | 2024-05-14 2:59PM EDT | 105.00 | 3.20 | 2.20 | 2.70 | 0.00 | - | 76 | 83 | 30.79% |
| CBRE250117C00110000 | 2024-04-04 11:06AM EDT | 110.00 | 5.57 | 1.40 | 2.40 | 0.00 | - | 1 | 85 | 33.31% |
| CBRE250117C00115000 | 2024-06-14 3:01PM EDT | 115.00 | 0.70 | 0.50 | 1.35 | -0.40 | -36.36% | 10 | 9 | 30.73% |
| CBRE250117C00135000 | 2024-04-01 10:50AM EDT | 135.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | 1 | 0 | 38.03% |
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 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 52.22% |
| CBRE250117P00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.80 | 0.05 | 1.20 | 0.00 | - | - | 1 | 47.00% |
| CBRE250117P00060000 | 2024-04-16 12:06PM EDT | 60.00 | 1.15 | 0.05 | 0.80 | 0.00 | - | 5 | 11 | 35.69% |
| CBRE250117P00070000 | 2024-05-16 11:51AM EDT | 70.00 | 1.00 | 1.10 | 2.85 | 0.00 | - | 1 | 5 | 37.11% |
| CBRE250117P00075000 | 2024-06-13 11:21AM EDT | 75.00 | 1.80 | 1.95 | 2.70 | 0.00 | - | 16 | 34 | 28.86% |
| CBRE250117P00077500 | 2024-06-10 9:51AM EDT | 77.50 | 2.85 | 2.50 | 3.20 | 0.00 | - | 1 | 34 | 27.53% |
| CBRE250117P00080000 | 2024-06-07 1:00PM EDT | 80.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 17 | 23 | 24.96% |
| CBRE250117P00082500 | 2024-05-23 12:12PM EDT | 82.50 | 3.70 | 3.90 | 4.20 | 0.00 | - | 1 | 63 | 23.77% |
| CBRE250117P00085000 | 2024-06-13 11:21AM EDT | 85.00 | 4.55 | 4.80 | 5.10 | 0.00 | - | 16 | 56 | 22.85% |
| CBRE250117P00087500 | 2024-05-23 12:38PM EDT | 87.50 | 5.50 | 5.90 | 6.20 | 0.00 | - | 1 | 83 | 22.12% |
| CBRE250117P00090000 | 2024-05-22 2:01PM EDT | 90.00 | 6.10 | 7.10 | 7.70 | 0.00 | - | 2 | 51 | 22.28% |
| CBRE250117P00092500 | 2024-05-22 2:00PM EDT | 92.50 | 7.30 | 8.50 | 9.20 | 0.00 | - | 1 | 84 | 21.85% |
| 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 | 13.70 | 16.10 | 0.00 | - | 1 | 58 | 27.65% |
| CBRE250117P00105000 | 2024-04-24 12:45PM EDT | 105.00 | 19.30 | 17.10 | 19.20 | 0.00 | - | 2 | 4 | 22.29% |
| CBRE250117P00110000 | 2024-04-04 12:04PM EDT | 110.00 | 15.60 | 22.00 | 26.00 | 0.00 | - | 1 | 3 | 35.85% |
© 2024 Yahoo. All rights reserved.