New Zealand markets closed

Catalent, Inc. (CTLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.15+1.30 (+3.35%)
At close: 04:00PM EST
39.70 -0.45 (-1.12%)
After hours: 05:41PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTLT231215C000225002023-08-25 9:46AM EST22.5022.0022.9023.400.00-706544.24%
CTLT231215C000250002023-04-18 9:05AM EST25.0021.129.3012.500.00--10.00%
CTLT231215C000275002023-11-02 8:54AM EST27.506.8010.0014.700.00-2020251.86%
CTLT231215C000300002023-11-15 10:56AM EST30.0010.507.5012.200.00-149213.09%
CTLT231215C000325002023-11-21 12:57PM EST32.507.555.009.500.00-1233167.77%
CTLT231215C000350002023-11-24 10:25AM EST35.005.303.007.200.00-1845141.11%
CTLT231215C000375002023-11-29 3:41PM EST37.502.422.005.300.00-195367.97%
CTLT231215C000400002023-12-01 3:47PM EST40.001.471.201.55+0.67+83.75%28860347.07%
CTLT231215C000425002023-12-01 2:10PM EST42.500.700.600.70+0.45+180.00%2,1055,54149.90%
CTLT231215C000450002023-11-24 9:30AM EST45.000.250.000.500.00-198250.00%
CTLT231215C000475002023-11-27 3:54PM EST47.500.150.000.300.00-130957.81%
CTLT231215C000500002023-11-28 10:00AM EST50.000.050.000.100.00-379357.81%
CTLT231215C000525002023-10-12 9:48AM EST52.502.250.004.800.00-315192.48%
CTLT231215C000550002023-11-24 10:55AM EST55.000.050.000.250.00-798290.23%
CTLT231215C000575002023-10-24 10:48AM EST57.500.250.004.800.00-716223.34%
CTLT231215C000600002023-10-24 10:48AM EST60.000.350.000.050.00-9329886.72%
CTLT231215C000650002023-09-07 10:06AM EST65.000.650.000.500.00-5368143.36%
CTLT231215C000700002023-07-21 1:32PM EST70.000.550.002.000.00-1110217.38%
CTLT231215C000750002023-12-01 10:51AM EST75.000.050.000.050.00-150126.56%
CTLT231215C000800002023-04-26 9:02AM EST80.000.850.003.500.00-213292.09%
CTLT231215C000850002023-06-01 8:30AM EST85.000.140.004.800.00-145338.18%
CTLT231215C000900002023-12-01 10:51AM EST90.000.050.000.40-0.45-90.00%120205.66%
CTLT231215C001000002023-06-22 1:13PM EST100.000.090.000.700.00-145247.85%
CTLT231215C001050002023-04-14 10:20AM EST105.000.100.004.800.00-191392.58%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTLT231215P000175002023-05-19 2:07PM EST17.500.400.004.800.00-1012479.00%
CTLT231215P000200002023-05-15 9:18AM EST20.001.500.000.500.00-110216.80%
CTLT231215P000225002023-11-01 9:29AM EST22.500.140.000.000.00-156850.00%
CTLT231215P000250002023-11-15 12:21PM EST25.000.060.000.250.00-1632135.94%
CTLT231215P000275002023-11-28 2:06PM EST27.500.050.000.750.00-29276142.77%
CTLT231215P000300002023-11-17 12:24PM EST30.000.150.000.200.00-1514286.33%
CTLT231215P000325002023-11-15 3:55PM EST32.500.080.000.750.00-21337991.31%
CTLT231215P000350002023-11-27 12:41PM EST35.000.080.000.400.00-216755.47%
CTLT231215P000375002023-11-30 3:57PM EST37.500.510.100.300.00-21,55338.97%
CTLT231215P000400002023-12-01 3:59PM EST40.001.101.001.10-0.40-26.67%1828537.50%
CTLT231215P000425002023-11-22 2:17PM EST42.503.301.205.500.00-174260.60%
CTLT231215P000450002023-11-27 3:33PM EST45.005.703.107.500.00-929760.55%
CTLT231215P000475002023-10-31 9:23AM EST47.5015.420.000.000.00-140.00%
CTLT231215P000500002023-11-15 9:53AM EST50.0012.007.7012.500.00-1979.49%
CTLT231215P000525002023-11-16 10:59AM EST52.5013.6010.1015.000.00--087.70%
CTLT231215P000550002023-10-11 10:41AM EST55.009.9020.4022.500.00-22350.24%
CTLT231215P000600002023-09-01 12:53PM EST60.0010.8014.3014.700.00-100.00%
CTLT231215P000650002023-03-06 2:42PM EST65.004.908.7010.200.00-20230.00%
CTLT231215P000750002023-04-17 2:22PM EST75.0030.8041.4043.600.00--0489.45%
CTLT231215P000850002023-02-06 9:59AM EST85.0017.0015.4019.000.00--30.00%