CTLT - Catalent, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT230616C00025000 | 2023-05-22 9:38AM EDT | 25.00 | 12.00 | 12.50 | 13.10 | 0.00 | - | 5 | 8 | 50.00% |
| CTLT230616C00030000 | 2023-06-02 1:39PM EDT | 30.00 | 7.50 | 7.60 | 8.10 | -0.50 | -6.25% | 1 | 220 | 71.09% |
| CTLT230616C00035000 | 2023-06-05 10:37AM EDT | 35.00 | 3.10 | 3.20 | 3.40 | -0.30 | -8.82% | 2 | 4,357 | 59.67% |
| CTLT230616C00040000 | 2023-06-05 3:42PM EDT | 40.00 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 1,064 | 4,893 | 58.98% |
| CTLT230616C00045000 | 2023-06-05 1:40PM EDT | 45.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 25 | 2,193 | 65.23% |
| CTLT230616C00050000 | 2023-06-05 3:42PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 10,325 | 85.55% |
| CTLT230616C00055000 | 2023-06-02 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 3 | 4,785 | 138.09% |
| CTLT230616C00060000 | 2023-05-26 2:26PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 215 | 110.94% |
| CTLT230616C00065000 | 2023-05-25 3:28PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,823 | 126.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT230616P00017500 | 2023-05-19 11:32AM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 205.47% |
| CTLT230616P00020000 | 2023-05-22 1:42PM EDT | 20.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 449.61% |
| CTLT230616P00022500 | 2023-05-24 3:22PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 97 | 131.25% |
| CTLT230616P00025000 | 2023-06-01 10:26AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 276 | 106.25% |
| CTLT230616P00030000 | 2023-06-02 12:30PM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 3,381 | 76.56% |
| CTLT230616P00035000 | 2023-06-05 3:41PM EDT | 35.00 | 0.58 | 0.45 | 0.60 | -0.12 | -17.14% | 121 | 4,135 | 60.94% |
| CTLT230616P00040000 | 2023-06-05 1:00PM EDT | 40.00 | 3.05 | 2.75 | 3.00 | -0.05 | -1.61% | 2 | 3,990 | 56.84% |
| CTLT230616P00045000 | 2023-05-31 3:23PM EDT | 45.00 | 7.71 | 7.10 | 7.60 | 0.00 | - | 1 | 1,020 | 67.97% |
| CTLT230616P00050000 | 2023-06-02 9:41AM EDT | 50.00 | 12.85 | 12.00 | 12.60 | 0.00 | - | 1 | 186 | 90.23% |
| CTLT230616P00055000 | 2023-05-26 12:33PM EDT | 55.00 | 18.14 | 16.80 | 17.50 | 0.00 | - | 1 | 0 | 140.82% |
| CTLT230616P00060000 | 2023-05-02 11:32AM EDT | 60.00 | 12.20 | 22.10 | 23.40 | 0.00 | - | 1 | 0 | 188.48% |
| CTLT230616P00065000 | 2023-04-28 12:36PM EDT | 65.00 | 15.79 | 26.00 | 29.00 | 0.00 | - | 1 | 0 | 185.35% |
© 2023 Yahoo. All rights reserved.