Catalent, Inc. (CTLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT221021C00070000 | 2022-10-04 11:26AM EDT | 70.00 | 12.00 | 11.30 | 13.20 | 0.00 | - | 3 | 2 | 78.08% |
| CTLT221021C00075000 | 2022-09-30 1:39PM EDT | 75.00 | 3.59 | 6.70 | 8.70 | 0.00 | - | 1,054 | 1,092 | 61.55% |
| CTLT221021C00080000 | 2022-10-05 2:02PM EDT | 80.00 | 3.70 | 3.10 | 4.00 | +1.00 | +37.04% | 3 | 191 | 51.73% |
| CTLT221021C00085000 | 2022-10-04 2:36PM EDT | 85.00 | 1.10 | 1.25 | 1.95 | 0.00 | - | 3 | 109 | 52.00% |
| CTLT221021C00090000 | 2022-10-04 3:04PM EDT | 90.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 1 | 832 | 59.96% |
| CTLT221021C00095000 | 2022-10-03 2:43PM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 106 | 100.83% |
| CTLT221021C00100000 | 2022-10-04 12:05PM EDT | 100.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 6 | 645 | 65.23% |
| CTLT221021C00105000 | 2022-09-26 10:51AM EDT | 105.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 9 | 60 | 79.88% |
| CTLT221021C00110000 | 2022-09-26 9:33AM EDT | 110.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 5 | 1,076 | 89.36% |
| CTLT221021C00115000 | 2022-10-04 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 397 | 79.30% |
| CTLT221021C00120000 | 2022-09-30 12:57PM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 58 | 170.85% |
| CTLT221021C00125000 | 2022-10-05 3:53PM EDT | 125.00 | 0.14 | 0.00 | 0.25 | +0.09 | +180.00% | 6 | 1,351 | 97.66% |
| CTLT221021C00130000 | 2022-08-26 10:25AM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 125.10% |
| CTLT221021C00135000 | 2022-09-26 11:01AM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 201.86% |
| CTLT221021C00140000 | 2022-09-26 1:18PM EDT | 140.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 118 | 128.91% |
| CTLT221021C00150000 | 2022-08-29 1:46PM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 228.13% |
| CTLT221021C00160000 | 2022-09-26 12:38PM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 243.60% |
| CTLT221021C00165000 | 2022-09-26 12:34PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 363 | 122.66% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT221021P00060000 | 2022-09-30 2:21PM EDT | 60.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 161.47% |
| CTLT221021P00065000 | 2022-09-26 1:04PM EDT | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 31 | 131.69% |
| CTLT221021P00070000 | 2022-09-27 11:43AM EDT | 70.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 102.91% |
| CTLT221021P00075000 | 2022-10-04 11:57AM EDT | 75.00 | 1.65 | 0.45 | 3.00 | 0.00 | - | 14 | 1,086 | 62.01% |
| CTLT221021P00080000 | 2022-10-04 11:08AM EDT | 80.00 | 2.45 | 2.15 | 2.80 | 0.00 | - | 1,545 | 844 | 48.73% |
| CTLT221021P00085000 | 2022-10-03 2:43PM EDT | 85.00 | 10.70 | 5.20 | 5.70 | 0.00 | - | 5 | 1,355 | 48.00% |
| CTLT221021P00090000 | 2022-09-28 12:50PM EDT | 90.00 | 14.80 | 8.50 | 10.70 | 0.00 | - | 52 | 1,017 | 69.48% |
| CTLT221021P00095000 | 2022-10-03 2:42PM EDT | 95.00 | 19.00 | 12.80 | 15.40 | 0.00 | - | 5 | 48 | 81.35% |
| CTLT221021P00100000 | 2022-09-22 9:30AM EDT | 100.00 | 17.19 | 16.90 | 20.90 | 0.00 | - | 1 | 5 | 107.62% |
| CTLT221021P00105000 | 2022-09-13 10:07AM EDT | 105.00 | 13.40 | 21.70 | 25.90 | 0.00 | - | 1 | 0 | 122.14% |
| CTLT221021P00110000 | 2022-09-30 9:37AM EDT | 110.00 | 37.16 | 26.70 | 31.20 | 0.00 | - | 1 | 12 | 142.14% |
© 2022 Yahoo. All rights reserved.
