CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240621C00060000 | 2023-11-03 9:31AM EDT | 60.00 | 17.20 | 21.80 | 25.70 | 0.00 | - | 20 | 60 | 0.00% |
| CBRE240621C00065000 | 2023-11-14 2:13PM EDT | 65.00 | 18.00 | 27.60 | 28.90 | 0.00 | - | 1 | 71 | 424.37% |
| CBRE240621C00067500 | 2023-11-14 2:42PM EDT | 67.50 | 16.00 | 24.70 | 26.80 | 0.00 | - | 1 | 22 | 392.68% |
| CBRE240621C00070000 | 2024-04-10 1:46PM EDT | 70.00 | 22.20 | 18.50 | 22.90 | 0.00 | - | 2 | 14 | 277.34% |
| CBRE240621C00072500 | 2024-01-31 2:48PM EDT | 72.50 | 17.40 | 19.60 | 23.10 | 0.00 | - | 3 | 238 | 349.76% |
| CBRE240621C00075000 | 2024-03-14 11:17AM EDT | 75.00 | 19.53 | 14.80 | 18.00 | 0.00 | - | 1 | 32 | 246.24% |
| CBRE240621C00080000 | 2024-05-14 10:17AM EDT | 80.00 | 10.30 | 7.90 | 10.40 | 0.00 | - | 1 | 51 | 127.34% |
| CBRE240621C00082500 | 2024-06-07 10:08AM EDT | 82.50 | 3.30 | 2.30 | 6.50 | 0.00 | - | 2 | 66 | 99.02% |
| CBRE240621C00085000 | 2024-06-13 3:12PM EDT | 85.00 | 4.70 | 2.30 | 3.60 | 0.00 | - | 5 | 256 | 63.23% |
| CBRE240621C00087500 | 2024-06-12 11:55AM EDT | 87.50 | 3.20 | 0.75 | 0.95 | 0.00 | - | 2 | 814 | 30.13% |
| CBRE240621C00090000 | 2024-06-13 11:58AM EDT | 90.00 | 0.85 | 0.15 | 0.55 | 0.00 | - | 6 | 2,217 | 40.19% |
| CBRE240621C00092500 | 2024-06-12 1:13PM EDT | 92.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 100 | 523 | 41.21% |
| CBRE240621C00095000 | 2024-06-07 3:59PM EDT | 95.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 5,342 | 53.61% |
| CBRE240621C00097500 | 2024-05-23 3:54PM EDT | 97.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 125 | 105.52% |
| CBRE240621C00100000 | 2024-06-10 9:45AM EDT | 100.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 292 | 119.43% |
| CBRE240621C00105000 | 2024-04-19 1:32PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CBRE240621C00110000 | 2024-05-13 12:09PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 167.87% |
| CBRE240621C00115000 | 2023-12-20 3:48PM EDT | 115.00 | 0.65 | 0.00 | 3.40 | 0.00 | - | 346 | 533 | 216.11% |
| CBRE240621C00125000 | 2023-07-18 9:30AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240621P00035000 | 2024-04-29 1:02PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 75 | 360.16% |
| CBRE240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CBRE240621P00045000 | 2024-04-26 9:59AM EDT | 45.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 92 | 336.33% |
| CBRE240621P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 275.98% |
| CBRE240621P00055000 | 2024-04-16 3:01PM EDT | 55.00 | 0.31 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 246.48% |
| CBRE240621P00060000 | 2024-05-02 11:10AM EDT | 60.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 25 | 448 | 230.27% |
| CBRE240621P00062500 | 2023-11-28 10:49AM EDT | 62.50 | 1.45 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 192.38% |
| CBRE240621P00065000 | 2024-05-22 3:43PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 47 | 210.25% |
| CBRE240621P00067500 | 2024-02-27 10:38AM EDT | 67.50 | 0.45 | 0.05 | 0.90 | 0.00 | - | 1 | 46 | 151.86% |
| CBRE240621P00070000 | 2024-06-07 9:34AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 329 | 126.95% |
| CBRE240621P00072500 | 2024-05-17 12:17PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 207 | 110.55% |
| CBRE240621P00075000 | 2024-05-03 9:31AM EDT | 75.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 296 | 73.63% |
| CBRE240621P00077500 | 2024-06-12 1:35PM EDT | 77.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 6 | 336 | 109.77% |
| CBRE240621P00080000 | 2024-06-12 1:35PM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 536 | 44.14% |
| CBRE240621P00082500 | 2024-06-14 11:38AM EDT | 82.50 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 10 | 1,635 | 33.89% |
| CBRE240621P00085000 | 2024-06-14 11:38AM EDT | 85.00 | 0.30 | 0.40 | 0.55 | +0.08 | +36.36% | 10 | 1,519 | 31.93% |
| CBRE240621P00087500 | 2024-06-14 3:55PM EDT | 87.50 | 1.45 | 1.35 | 1.50 | +0.95 | +190.00% | 65 | 707 | 28.86% |
| CBRE240621P00090000 | 2024-06-13 1:08PM EDT | 90.00 | 1.75 | 3.10 | 3.90 | 0.00 | - | 4 | 336 | 47.85% |
| CBRE240621P00092500 | 2024-05-17 11:32AM EDT | 92.50 | 2.75 | 4.80 | 7.70 | 0.00 | - | 66 | 160 | 60.21% |
| CBRE240621P00095000 | 2024-06-07 9:42AM EDT | 95.00 | 10.50 | 6.20 | 10.10 | 0.00 | - | 100 | 140 | 119.09% |
| CBRE240621P00097500 | 2024-04-05 10:50AM EDT | 97.50 | 5.40 | 8.80 | 13.50 | 0.00 | - | 5 | 5 | 84.57% |
| CBRE240621P00100000 | 2024-04-22 3:11PM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRE240621P00105000 | 2024-01-05 3:53PM EDT | 105.00 | 18.40 | 17.70 | 22.40 | 0.00 | - | 1 | 0 | 177.59% |
| CBRE240621P00110000 | 2023-09-15 1:22PM EDT | 110.00 | 31.50 | 37.90 | 39.50 | 0.00 | - | - | 0 | 567.63% |
| CBRE240621P00125000 | 2024-05-03 2:15PM EDT | 125.00 | 39.20 | 35.00 | 39.50 | 0.00 | - | 2 | 0 | 242.87% |
© 2024 Yahoo. All rights reserved.