Catalent, Inc. (CTLT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT250117C00022500 | 2023-11-13 3:38PM EDT | 22.50 | 14.50 | 17.00 | 22.00 | 0.00 | - | - | 52 | 0.00% |
| CTLT250117C00025000 | 2023-10-20 1:00PM EDT | 25.00 | 20.61 | 17.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| CTLT250117C00030000 | 2024-02-05 1:19PM EDT | 30.00 | 30.30 | 26.50 | 31.00 | 0.00 | - | 1 | 9 | 82.17% |
| CTLT250117C00032500 | 2024-03-20 2:54PM EDT | 32.50 | 24.50 | 22.60 | 27.50 | 0.00 | - | 1 | 1 | 60.62% |
| CTLT250117C00035000 | 2023-12-14 2:51PM EDT | 35.00 | 12.00 | 18.10 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| CTLT250117C00037500 | 2023-12-06 12:45PM EDT | 37.50 | 9.30 | 13.40 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| CTLT250117C00040000 | 2024-02-09 10:47AM EDT | 40.00 | 21.00 | 16.50 | 21.00 | 0.00 | - | 11 | 31 | 53.24% |
| CTLT250117C00042500 | 2024-01-04 11:08AM EDT | 42.50 | 8.80 | 15.00 | 19.00 | 0.00 | - | 1 | 8 | 52.71% |
| CTLT250117C00045000 | 2024-04-04 10:59AM EDT | 45.00 | 14.66 | 11.20 | 16.00 | 0.00 | - | 25 | 43 | 56.51% |
| CTLT250117C00047500 | 2023-12-28 3:51PM EDT | 47.50 | 8.70 | 12.20 | 13.40 | 0.00 | - | 1 | 9 | 49.02% |
| CTLT250117C00050000 | 2024-02-16 10:30AM EDT | 50.00 | 9.09 | 7.50 | 12.50 | 0.00 | - | 1 | 298 | 51.78% |
| CTLT250117C00052500 | 2024-03-12 9:44AM EDT | 52.50 | 7.93 | 5.60 | 10.50 | 0.00 | - | 2 | 13 | 47.45% |
| CTLT250117C00055000 | 2024-03-13 10:28AM EDT | 55.00 | 6.30 | 3.50 | 8.40 | 0.00 | - | 20 | 61 | 42.29% |
| CTLT250117C00057500 | 2024-03-18 2:57PM EDT | 57.50 | 4.80 | 1.10 | 6.00 | 0.00 | - | 6 | 14 | 35.19% |
| CTLT250117C00060000 | 2024-02-26 12:25PM EDT | 60.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | 30 | 129 | 34.89% |
| CTLT250117C00062500 | 2024-04-03 9:30AM EDT | 62.50 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1 | 34 | 39.25% |
| CTLT250117C00065000 | 2024-04-09 11:39AM EDT | 65.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 92 | 280 | 15.45% |
| CTLT250117C00070000 | 2024-02-15 11:08AM EDT | 70.00 | 0.50 | 0.05 | 5.00 | 0.00 | - | 12 | 38 | 50.02% |
| CTLT250117C00075000 | 2024-02-05 12:21PM EDT | 75.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 55.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT250117P00017500 | 2024-04-25 9:33AM EDT | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 105 | 64.06% |
| CTLT250117P00020000 | 2024-04-25 9:43AM EDT | 20.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 116.72% |
| CTLT250117P00025000 | 2023-11-24 12:18PM EDT | 25.00 | 1.41 | 0.95 | 1.40 | 0.00 | - | 2 | 2 | 75.59% |
| CTLT250117P00030000 | 2024-04-25 9:33AM EDT | 30.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 53.05% |
| CTLT250117P00032500 | 2024-04-25 9:30AM EDT | 32.50 | 0.75 | 0.05 | 5.00 | 0.00 | - | 1 | 21 | 70.92% |
| CTLT250117P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.95 | 0.00 | 1.05 | 0.00 | - | 1 | 65 | 47.10% |
| CTLT250117P00037500 | 2024-04-17 9:30AM EDT | 37.50 | 1.00 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 57.02% |
| CTLT250117P00040000 | 2024-04-04 12:02PM EDT | 40.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 2 | 25 | 50.89% |
| CTLT250117P00042500 | 2024-02-06 3:14PM EDT | 42.50 | 1.00 | 0.00 | 5.00 | 0.00 | - | 10 | 16 | 63.06% |
| CTLT250117P00045000 | 2024-02-05 10:57AM EDT | 45.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 5 | 6 | 55.99% |
| CTLT250117P00047500 | 2024-02-05 3:22PM EDT | 47.50 | 0.70 | 0.00 | 5.00 | 0.00 | - | 12 | 16 | 49.17% |
| CTLT250117P00050000 | 2024-04-22 9:30AM EDT | 50.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 42.48% |
| CTLT250117P00052500 | 2024-04-16 1:53PM EDT | 52.50 | 2.57 | 0.10 | 5.00 | 0.00 | - | - | 5 | 35.80% |
| CTLT250117P00055000 | 2024-04-16 1:53PM EDT | 55.00 | 2.94 | 0.50 | 5.30 | 0.00 | - | 5 | 20 | 30.59% |
| CTLT250117P00057500 | 2024-03-13 11:12AM EDT | 57.50 | 2.95 | 0.00 | 5.80 | 0.00 | - | 20 | 32 | 25.85% |
| CTLT250117P00060000 | 2024-03-19 1:28PM EDT | 60.00 | 4.60 | 2.50 | 5.70 | 0.00 | - | 50 | 124 | 16.59% |
| CTLT250117P00062500 | 2024-02-07 4:43PM EDT | 62.50 | 5.60 | 3.50 | 8.50 | 0.00 | - | - | 12 | 22.23% |
| CTLT250117P00065000 | 2024-03-13 11:36AM EDT | 65.00 | 8.50 | 6.70 | 10.30 | 0.00 | - | 100 | 0 | 21.14% |
| CTLT250117P00070000 | 2024-02-05 12:20PM EDT | 70.00 | 10.00 | 11.00 | 15.50 | 0.00 | - | - | 0 | 28.31% |
© 2024 Yahoo. All rights reserved.