Catalent, Inc. (CTLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT260116C00020000 | 2024-02-05 4:59PM EDT | 20.00 | 40.20 | 35.10 | 40.00 | 0.00 | - | 7 | 8 | 66.75% |
| CTLT260116C00030000 | 2024-04-25 1:21PM EDT | 30.00 | 27.41 | 25.00 | 30.00 | 0.00 | - | 1 | 13 | 62.11% |
| CTLT260116C00035000 | 2024-02-02 3:14PM EDT | 35.00 | 25.10 | 21.50 | 26.50 | 0.00 | - | 4 | 5 | 59.39% |
| CTLT260116C00037500 | 2024-02-01 3:38PM EDT | 37.50 | 22.90 | 19.00 | 24.00 | 0.00 | - | 1 | 12 | 53.78% |
| CTLT260116C00040000 | 2024-01-11 12:49PM EDT | 40.00 | 20.68 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 50.96% |
| CTLT260116C00045000 | 2024-01-31 11:37AM EDT | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CTLT260116C00050000 | 2023-11-29 3:56PM EDT | 50.00 | 7.70 | 10.30 | 11.30 | 0.00 | - | - | 1 | 29.00% |
| CTLT260116C00052500 | 2024-03-22 1:45PM EDT | 52.50 | 10.80 | 6.00 | 11.00 | 0.00 | - | 4 | 2 | 32.61% |
| CTLT260116C00055000 | 2024-03-04 4:28PM EDT | 55.00 | 7.20 | 4.50 | 9.50 | 0.00 | - | 2 | 2 | 31.31% |
| CTLT260116C00057500 | 2024-03-06 11:21AM EDT | 57.50 | 5.50 | 4.50 | 8.00 | 0.00 | - | 50 | 59 | 29.69% |
| CTLT260116C00060000 | 2024-03-22 1:44PM EDT | 60.00 | 3.80 | 0.50 | 5.50 | 0.00 | - | 2 | 148 | 24.35% |
| CTLT260116C00062500 | 2024-04-22 10:52AM EDT | 62.50 | 2.23 | 1.00 | 3.00 | 0.00 | - | 1 | 33 | 18.42% |
| CTLT260116C00065000 | 2024-02-27 3:58PM EDT | 65.00 | 1.20 | 0.20 | 1.25 | 0.00 | - | 2 | 157 | 13.83% |
| CTLT260116C00070000 | 2024-02-20 12:34PM EDT | 70.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 3 | 26 | 14.53% |
| CTLT260116C00075000 | 2024-02-05 11:25AM EDT | 75.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 4 | 3 | 36.32% |
| CTLT260116C00090000 | 2024-02-22 1:24PM EDT | 90.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 45.53% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT260116P00017500 | 2024-01-26 10:30AM EDT | 17.50 | 0.60 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 51.37% |
| CTLT260116P00020000 | 2024-01-26 10:30AM EDT | 20.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 48.29% |
| CTLT260116P00022500 | 2024-01-26 12:09PM EDT | 22.50 | 1.05 | 0.00 | 0.55 | 0.00 | - | 3 | 8 | 45.17% |
| CTLT260116P00025000 | 2024-01-25 10:30AM EDT | 25.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 42.11% |
| CTLT260116P00030000 | 2024-02-06 3:12PM EDT | 30.00 | 0.30 | 0.20 | 0.85 | 0.00 | - | - | 6 | 36.21% |
| CTLT260116P00032500 | 2024-02-06 3:12PM EDT | 32.50 | 0.50 | 0.30 | 5.00 | 0.00 | - | - | 4 | 61.96% |
| CTLT260116P00035000 | 2024-04-10 12:49PM EDT | 35.00 | 0.95 | 0.40 | 5.00 | 0.00 | - | 1 | 63 | 56.16% |
| CTLT260116P00040000 | 2024-02-05 10:55AM EDT | 40.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 45.73% |
| CTLT260116P00042500 | 2024-02-08 10:30AM EDT | 42.50 | 1.90 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.94% |
| CTLT260116P00045000 | 2024-04-09 12:26PM EDT | 45.00 | 2.64 | 0.10 | 5.00 | 0.00 | - | 1 | 75 | 36.35% |
| CTLT260116P00047500 | 2024-01-16 3:25PM EDT | 47.50 | 10.10 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 31.92% |
| CTLT260116P00050000 | 2023-12-21 1:26PM EDT | 50.00 | 13.00 | 10.00 | 11.70 | 0.00 | - | - | 2 | 50.01% |
| CTLT260116P00055000 | 2024-02-21 1:58PM EDT | 55.00 | 2.40 | 1.00 | 6.00 | 0.00 | - | 10 | 16 | 22.30% |
| CTLT260116P00057500 | 2024-04-18 3:20PM EDT | 57.50 | 3.90 | 1.50 | 4.50 | 0.00 | - | 1 | 74 | 12.34% |
| CTLT260116P00060000 | 2024-04-08 10:10AM EDT | 60.00 | 4.00 | 3.00 | 8.00 | 0.00 | - | 6 | 342 | 18.96% |
| CTLT260116P00062500 | 2024-02-21 1:00PM EDT | 62.50 | 4.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 18.17% |
© 2024 Yahoo. All rights reserved.