New Zealand markets close in 2 hours 53 minutes

CBRE Group, Inc. (CBRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.90-2.14 (-2.40%)
At close: 04:00PM EDT
86.90 0.00 (0.00%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBRE240621C000600002023-11-03 9:31AM EDT60.0017.2021.8025.700.00-20600.00%
CBRE240621C000650002023-11-14 2:13PM EDT65.0018.0027.6028.900.00-171424.37%
CBRE240621C000675002023-11-14 2:42PM EDT67.5016.0024.7026.800.00-122392.68%
CBRE240621C000700002024-04-10 1:46PM EDT70.0022.2018.5022.900.00-214277.34%
CBRE240621C000725002024-01-31 2:48PM EDT72.5017.4019.6023.100.00-3238349.76%
CBRE240621C000750002024-03-14 11:17AM EDT75.0019.5314.8018.000.00-132246.24%
CBRE240621C000800002024-05-14 10:17AM EDT80.0010.307.9010.400.00-151127.34%
CBRE240621C000825002024-06-07 10:08AM EDT82.503.302.306.500.00-26699.02%
CBRE240621C000850002024-06-13 3:12PM EDT85.004.702.303.600.00-525663.23%
CBRE240621C000875002024-06-12 11:55AM EDT87.503.200.750.950.00-281430.13%
CBRE240621C000900002024-06-13 11:58AM EDT90.000.850.150.550.00-62,21740.19%
CBRE240621C000925002024-06-12 1:13PM EDT92.500.450.000.200.00-10052341.21%
CBRE240621C000950002024-06-07 3:59PM EDT95.000.110.000.200.00-35,34253.61%
CBRE240621C000975002024-05-23 3:54PM EDT97.500.150.002.150.00-1125105.52%
CBRE240621C001000002024-06-10 9:45AM EDT100.000.010.002.150.00-2292119.43%
CBRE240621C001050002024-04-19 1:32PM EDT105.000.200.000.000.00-6050.00%
CBRE240621C001100002024-05-13 12:09PM EDT110.000.050.002.150.00-136167.87%
CBRE240621C001150002023-12-20 3:48PM EDT115.000.650.003.400.00-346533216.11%
CBRE240621C001250002023-07-18 9:30AM EDT125.000.750.000.000.00-1150.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBRE240621P000350002024-04-29 1:02PM EDT35.000.050.000.250.00-1275360.16%
CBRE240621P000400002024-01-23 10:30AM EDT40.000.300.000.000.00-1150.00%
CBRE240621P000450002024-04-26 9:59AM EDT45.000.100.000.950.00-192336.33%
CBRE240621P000500002024-03-13 9:30AM EDT50.000.050.000.750.00-141275.98%
CBRE240621P000550002024-04-16 3:01PM EDT55.000.310.000.950.00-124246.48%
CBRE240621P000600002024-05-02 11:10AM EDT60.000.140.001.500.00-25448230.27%
CBRE240621P000625002023-11-28 10:49AM EDT62.501.450.150.900.00-17192.38%
CBRE240621P000650002024-05-22 3:43PM EDT65.000.150.002.150.00-147210.25%
CBRE240621P000675002024-02-27 10:38AM EDT67.500.450.050.900.00-146151.86%
CBRE240621P000700002024-06-07 9:34AM EDT70.000.050.000.750.00-9329126.95%
CBRE240621P000725002024-05-17 12:17PM EDT72.500.100.000.750.00-2207110.55%
CBRE240621P000750002024-05-03 9:31AM EDT75.000.230.000.250.00-129673.63%
CBRE240621P000775002024-06-12 1:35PM EDT77.500.010.002.150.00-6336109.77%
CBRE240621P000800002024-06-12 1:35PM EDT80.000.150.000.100.00-653644.14%
CBRE240621P000825002024-06-14 11:38AM EDT82.500.100.050.15+0.04+66.67%101,63533.89%
CBRE240621P000850002024-06-14 11:38AM EDT85.000.300.400.55+0.08+36.36%101,51931.93%
CBRE240621P000875002024-06-14 3:55PM EDT87.501.451.351.50+0.95+190.00%6570728.86%
CBRE240621P000900002024-06-13 1:08PM EDT90.001.753.103.900.00-433647.85%
CBRE240621P000925002024-05-17 11:32AM EDT92.502.754.807.700.00-6616060.21%
CBRE240621P000950002024-06-07 9:42AM EDT95.0010.506.2010.100.00-100140119.09%
CBRE240621P000975002024-04-05 10:50AM EDT97.505.408.8013.500.00-5584.57%
CBRE240621P001000002024-04-22 3:11PM EDT100.0013.800.000.000.00-100.00%
CBRE240621P001050002024-01-05 3:53PM EDT105.0018.4017.7022.400.00-10177.59%
CBRE240621P001100002023-09-15 1:22PM EDT110.0031.5037.9039.500.00--0567.63%
CBRE240621P001250002024-05-03 2:15PM EDT125.0039.2035.0039.500.00-20242.87%