Criteo S.A. (CRTO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRTO240719C00020000 | 2024-02-14 11:58AM EDT | 20.00 | 12.25 | 13.50 | 18.00 | 0.00 | - | 8 | 8 | 169.53% |
| CRTO240719C00022500 | 2024-06-21 10:30AM EDT | 22.50 | 14.46 | 13.40 | 17.60 | 0.00 | - | 1 | 11 | 142.38% |
| CRTO240719C00025000 | 2024-06-26 11:56AM EDT | 25.00 | 11.40 | 11.10 | 14.70 | 0.00 | - | 1,500 | 1,026 | 106.84% |
| CRTO240719C00027500 | 2024-06-20 2:16PM EDT | 27.50 | 8.75 | 8.50 | 12.60 | 0.00 | - | 20 | 38 | 99.41% |
| CRTO240719C00030000 | 2024-06-21 12:44PM EDT | 30.00 | 6.00 | 7.50 | 9.80 | 0.00 | - | 1 | 27 | 109.57% |
| CRTO240719C00032500 | 2024-06-24 3:23PM EDT | 32.50 | 5.30 | 3.40 | 5.60 | 0.00 | - | 2 | 2,523 | 59.38% |
| CRTO240719C00035000 | 2024-06-28 3:45PM EDT | 35.00 | 3.20 | 3.10 | 5.40 | +0.50 | +18.52% | 16 | 9,490 | 76.95% |
| CRTO240719C00037500 | 2024-06-28 12:03PM EDT | 37.50 | 1.25 | 1.30 | 1.70 | -0.04 | -3.10% | 14 | 13,240 | 44.14% |
| CRTO240719C00040000 | 2024-06-28 3:51PM EDT | 40.00 | 0.65 | 0.40 | 0.75 | +0.35 | +116.67% | 31 | 623 | 44.24% |
| CRTO240719C00042500 | 2024-06-20 1:19PM EDT | 42.50 | 0.10 | 0.10 | 0.35 | 0.00 | - | 10 | 23 | 47.66% |
| CRTO240719C00045000 | 2024-06-26 11:10AM EDT | 45.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 5,000 | 5,755 | 61.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRTO240719P00017500 | 2023-12-18 11:10AM EDT | 17.50 | 0.40 | 0.30 | 0.85 | 0.00 | - | - | 2 | 236.52% |
| CRTO240719P00022500 | 2024-02-09 2:30PM EDT | 22.50 | 0.52 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 256.45% |
| CRTO240719P00027500 | 2024-06-17 3:49PM EDT | 27.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 102.93% |
| CRTO240719P00030000 | 2024-06-26 12:15PM EDT | 30.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 139 | 229 | 87.99% |
| CRTO240719P00032500 | 2024-06-28 12:59PM EDT | 32.50 | 0.20 | 0.05 | 0.30 | -0.06 | -23.08% | 1 | 38 | 55.08% |
| CRTO240719P00035000 | 2024-06-26 12:15PM EDT | 35.00 | 0.90 | 0.35 | 0.65 | 0.00 | - | 113 | 204 | 48.05% |
| CRTO240719P00037500 | 2024-06-28 11:32AM EDT | 37.50 | 1.50 | 1.00 | 1.45 | -0.41 | -21.47% | 10 | 136 | 43.31% |
| CRTO240719P00040000 | 2024-05-31 12:13PM EDT | 40.00 | 2.65 | 2.50 | 3.20 | 0.00 | - | 296 | 296 | 49.51% |
© 2024 Yahoo. All rights reserved.