Catalent, Inc. (CTLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT220617C00070000 | 2022-03-21 2:58PM EDT | 70.00 | 39.90 | 24.60 | 28.90 | 0.00 | - | 1 | 1 | 58.59% |
| CTLT220617C00085000 | 2022-05-03 10:56AM EDT | 85.00 | 18.70 | 11.30 | 14.80 | 0.00 | - | 4 | 19 | 57.98% |
| CTLT220617C00090000 | 2022-05-13 10:27AM EDT | 90.00 | 11.22 | 7.50 | 11.00 | 0.00 | - | 1 | 2 | 56.10% |
| CTLT220617C00095000 | 2022-05-25 11:22AM EDT | 95.00 | 5.51 | 3.50 | 7.80 | -0.80 | -12.68% | 1 | 19 | 72.22% |
| CTLT220617C00100000 | 2022-05-25 11:28AM EDT | 100.00 | 2.90 | 0.55 | 4.80 | -0.60 | -17.14% | 2 | 42 | 64.21% |
| CTLT220617C00105000 | 2022-05-20 10:04AM EDT | 105.00 | 3.02 | 0.00 | 4.30 | 0.00 | - | 8 | 42 | 52.56% |
| CTLT220617C00110000 | 2022-05-06 12:05PM EDT | 110.00 | 2.20 | 0.30 | 2.20 | 0.00 | - | 1 | 17 | 53.61% |
| CTLT220617C00115000 | 2022-05-17 2:36PM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 81.84% |
| CTLT220617C00120000 | 2022-05-17 9:31AM EDT | 120.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 54.98% |
| CTLT220617C00125000 | 2022-05-13 10:03AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CTLT220617C00130000 | 2022-05-10 3:54PM EDT | 130.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 10 | 80 | 112.67% |
| CTLT220617C00135000 | 2022-03-21 9:30AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CTLT220617C00140000 | 2022-03-31 2:58PM EDT | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 129.79% |
| CTLT220617C00145000 | 2022-05-13 9:59AM EDT | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 137.60% |
| CTLT220617C00150000 | 2022-01-18 10:30AM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CTLT220617C00180000 | 2022-05-10 3:55PM EDT | 180.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 1 | 0 | 183.13% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT220617P00065000 | 2022-01-18 1:12AM EDT | 65.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CTLT220617P00075000 | 2022-02-11 4:07PM EDT | 75.00 | 1.80 | 1.35 | 1.95 | 0.00 | - | 3 | 7 | 98.36% |
| CTLT220617P00080000 | 2022-05-20 10:56AM EDT | 80.00 | 0.74 | 0.50 | 1.90 | 0.00 | - | 1 | 28 | 71.92% |
| CTLT220617P00085000 | 2022-05-23 12:01PM EDT | 85.00 | 0.89 | 0.55 | 1.95 | 0.00 | - | 1,367 | 1,379 | 56.18% |
| CTLT220617P00090000 | 2022-05-18 10:55AM EDT | 90.00 | 2.40 | 0.65 | 5.00 | 0.00 | - | 11 | 46 | 59.33% |
| CTLT220617P00095000 | 2022-05-17 9:38AM EDT | 95.00 | 3.40 | 1.00 | 5.50 | 0.00 | - | 1,220 | 1,240 | 65.81% |
| CTLT220617P00100000 | 2022-05-25 11:22AM EDT | 100.00 | 5.80 | 4.10 | 8.30 | -0.20 | -3.33% | 9 | 33 | 66.21% |
| CTLT220617P00105000 | 2022-05-17 1:30PM EDT | 105.00 | 7.90 | 7.00 | 11.20 | 0.00 | - | 2 | 28 | 61.26% |
| CTLT220617P00110000 | 2022-01-07 12:00PM EDT | 110.00 | 8.30 | 11.90 | 14.50 | 0.00 | - | 1 | 13 | 52.71% |
| CTLT220617P00115000 | 2022-04-08 12:59PM EDT | 115.00 | 8.55 | 15.60 | 18.90 | 0.00 | - | 1 | 21 | 52.05% |
| CTLT220617P00120000 | 2021-12-21 4:46PM EDT | 120.00 | 11.20 | 20.80 | 23.90 | 0.00 | - | 1 | 13 | 61.04% |
| CTLT220617P00125000 | 2021-12-15 10:58AM EDT | 125.00 | 13.80 | 20.00 | 22.50 | 0.00 | - | 1 | 8 | 0.00% |
| CTLT220617P00130000 | 2022-03-25 2:50PM EDT | 130.00 | 23.65 | 37.00 | 41.80 | 0.00 | - | 2 | 5 | 161.43% |
| CTLT220617P00135000 | 2021-11-30 11:55AM EDT | 135.00 | 15.80 | 13.00 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| CTLT220617P00140000 | 2022-01-18 1:12AM EDT | 140.00 | 27.63 | 38.70 | 43.50 | 0.00 | - | - | 0 | 74.22% |
© 2022 Yahoo. All rights reserved.
