Catalent, Inc. (CTLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT231215C00022500 | 2023-08-25 9:46AM EST | 22.50 | 22.00 | 22.90 | 23.40 | 0.00 | - | 70 | 6 | 544.24% |
| CTLT231215C00025000 | 2023-04-18 9:05AM EST | 25.00 | 21.12 | 9.30 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| CTLT231215C00027500 | 2023-11-02 8:54AM EST | 27.50 | 6.80 | 10.00 | 14.70 | 0.00 | - | 20 | 20 | 251.86% |
| CTLT231215C00030000 | 2023-11-15 10:56AM EST | 30.00 | 10.50 | 7.50 | 12.20 | 0.00 | - | 1 | 49 | 213.09% |
| CTLT231215C00032500 | 2023-11-21 12:57PM EST | 32.50 | 7.55 | 5.00 | 9.50 | 0.00 | - | 1 | 233 | 167.77% |
| CTLT231215C00035000 | 2023-11-24 10:25AM EST | 35.00 | 5.30 | 3.00 | 7.20 | 0.00 | - | 1 | 845 | 141.11% |
| CTLT231215C00037500 | 2023-11-29 3:41PM EST | 37.50 | 2.42 | 2.00 | 5.30 | 0.00 | - | 1 | 953 | 67.97% |
| CTLT231215C00040000 | 2023-12-01 3:47PM EST | 40.00 | 1.47 | 1.20 | 1.55 | +0.67 | +83.75% | 288 | 603 | 47.07% |
| CTLT231215C00042500 | 2023-12-01 2:10PM EST | 42.50 | 0.70 | 0.60 | 0.70 | +0.45 | +180.00% | 2,105 | 5,541 | 49.90% |
| CTLT231215C00045000 | 2023-11-24 9:30AM EST | 45.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 982 | 50.00% |
| CTLT231215C00047500 | 2023-11-27 3:54PM EST | 47.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 309 | 57.81% |
| CTLT231215C00050000 | 2023-11-28 10:00AM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 793 | 57.81% |
| CTLT231215C00052500 | 2023-10-12 9:48AM EST | 52.50 | 2.25 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 192.48% |
| CTLT231215C00055000 | 2023-11-24 10:55AM EST | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 982 | 90.23% |
| CTLT231215C00057500 | 2023-10-24 10:48AM EST | 57.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 7 | 16 | 223.34% |
| CTLT231215C00060000 | 2023-10-24 10:48AM EST | 60.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 93 | 298 | 86.72% |
| CTLT231215C00065000 | 2023-09-07 10:06AM EST | 65.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 5 | 368 | 143.36% |
| CTLT231215C00070000 | 2023-07-21 1:32PM EST | 70.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 110 | 217.38% |
| CTLT231215C00075000 | 2023-12-01 10:51AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 126.56% |
| CTLT231215C00080000 | 2023-04-26 9:02AM EST | 80.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | 2 | 13 | 292.09% |
| CTLT231215C00085000 | 2023-06-01 8:30AM EST | 85.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 338.18% |
| CTLT231215C00090000 | 2023-12-01 10:51AM EST | 90.00 | 0.05 | 0.00 | 0.40 | -0.45 | -90.00% | 1 | 20 | 205.66% |
| CTLT231215C00100000 | 2023-06-22 1:13PM EST | 100.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 45 | 247.85% |
| CTLT231215C00105000 | 2023-04-14 10:20AM EST | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 392.58% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT231215P00017500 | 2023-05-19 2:07PM EST | 17.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 479.00% |
| CTLT231215P00020000 | 2023-05-15 9:18AM EST | 20.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 216.80% |
| CTLT231215P00022500 | 2023-11-01 9:29AM EST | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 50.00% |
| CTLT231215P00025000 | 2023-11-15 12:21PM EST | 25.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 632 | 135.94% |
| CTLT231215P00027500 | 2023-11-28 2:06PM EST | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 276 | 142.77% |
| CTLT231215P00030000 | 2023-11-17 12:24PM EST | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 142 | 86.33% |
| CTLT231215P00032500 | 2023-11-15 3:55PM EST | 32.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 213 | 379 | 91.31% |
| CTLT231215P00035000 | 2023-11-27 12:41PM EST | 35.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 167 | 55.47% |
| CTLT231215P00037500 | 2023-11-30 3:57PM EST | 37.50 | 0.51 | 0.10 | 0.30 | 0.00 | - | 2 | 1,553 | 38.97% |
| CTLT231215P00040000 | 2023-12-01 3:59PM EST | 40.00 | 1.10 | 1.00 | 1.10 | -0.40 | -26.67% | 18 | 285 | 37.50% |
| CTLT231215P00042500 | 2023-11-22 2:17PM EST | 42.50 | 3.30 | 1.20 | 5.50 | 0.00 | - | 1 | 742 | 60.60% |
| CTLT231215P00045000 | 2023-11-27 3:33PM EST | 45.00 | 5.70 | 3.10 | 7.50 | 0.00 | - | 9 | 297 | 60.55% |
| CTLT231215P00047500 | 2023-10-31 9:23AM EST | 47.50 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CTLT231215P00050000 | 2023-11-15 9:53AM EST | 50.00 | 12.00 | 7.70 | 12.50 | 0.00 | - | 1 | 9 | 79.49% |
| CTLT231215P00052500 | 2023-11-16 10:59AM EST | 52.50 | 13.60 | 10.10 | 15.00 | 0.00 | - | - | 0 | 87.70% |
| CTLT231215P00055000 | 2023-10-11 10:41AM EST | 55.00 | 9.90 | 20.40 | 22.50 | 0.00 | - | 2 | 2 | 350.24% |
| CTLT231215P00060000 | 2023-09-01 12:53PM EST | 60.00 | 10.80 | 14.30 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
| CTLT231215P00065000 | 2023-03-06 2:42PM EST | 65.00 | 4.90 | 8.70 | 10.20 | 0.00 | - | 20 | 23 | 0.00% |
| CTLT231215P00075000 | 2023-04-17 2:22PM EST | 75.00 | 30.80 | 41.40 | 43.60 | 0.00 | - | - | 0 | 489.45% |
| CTLT231215P00085000 | 2023-02-06 9:59AM EST | 85.00 | 17.00 | 15.40 | 19.00 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.