New Zealand markets close in 3 hours 52 minutes

Catalent, Inc. (CTLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.69-0.07 (-0.07%)
At close: 04:05PM EDT
96.69 0.00 (0.00%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTLT220617C000700002022-03-21 2:58PM EDT70.0039.9024.6028.900.00-1158.59%
CTLT220617C000850002022-05-03 10:56AM EDT85.0018.7011.3014.800.00-41957.98%
CTLT220617C000900002022-05-13 10:27AM EDT90.0011.227.5011.000.00-1256.10%
CTLT220617C000950002022-05-25 11:22AM EDT95.005.513.507.80-0.80-12.68%11972.22%
CTLT220617C001000002022-05-25 11:28AM EDT100.002.900.554.80-0.60-17.14%24264.21%
CTLT220617C001050002022-05-20 10:04AM EDT105.003.020.004.300.00-84252.56%
CTLT220617C001100002022-05-06 12:05PM EDT110.002.200.302.200.00-11753.61%
CTLT220617C001150002022-05-17 2:36PM EDT115.000.900.004.800.00-13681.84%
CTLT220617C001200002022-05-17 9:31AM EDT120.000.500.000.750.00-13754.98%
CTLT220617C001250002022-05-13 10:03AM EDT125.000.400.000.000.00-1225.00%
CTLT220617C001300002022-05-10 3:54PM EDT130.000.720.004.800.00-1080112.67%
CTLT220617C001350002022-03-21 9:30AM EDT135.001.000.000.000.00-1525.00%
CTLT220617C001400002022-03-31 2:58PM EDT140.000.450.004.800.00-120129.79%
CTLT220617C001450002022-05-13 9:59AM EDT145.000.050.004.800.00-116137.60%
CTLT220617C001500002022-01-18 10:30AM EDT150.001.100.000.000.00-2350.00%
CTLT220617C001800002022-05-10 3:55PM EDT180.000.300.054.800.00-10183.13%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTLT220617P000650002022-01-18 1:12AM EDT65.000.590.000.000.00--025.00%
CTLT220617P000750002022-02-11 4:07PM EDT75.001.801.351.950.00-3798.36%
CTLT220617P000800002022-05-20 10:56AM EDT80.000.740.501.900.00-12871.92%
CTLT220617P000850002022-05-23 12:01PM EDT85.000.890.551.950.00-1,3671,37956.18%
CTLT220617P000900002022-05-18 10:55AM EDT90.002.400.655.000.00-114659.33%
CTLT220617P000950002022-05-17 9:38AM EDT95.003.401.005.500.00-1,2201,24065.81%
CTLT220617P001000002022-05-25 11:22AM EDT100.005.804.108.30-0.20-3.33%93366.21%
CTLT220617P001050002022-05-17 1:30PM EDT105.007.907.0011.200.00-22861.26%
CTLT220617P001100002022-01-07 12:00PM EDT110.008.3011.9014.500.00-11352.71%
CTLT220617P001150002022-04-08 12:59PM EDT115.008.5515.6018.900.00-12152.05%
CTLT220617P001200002021-12-21 4:46PM EDT120.0011.2020.8023.900.00-11361.04%
CTLT220617P001250002021-12-15 10:58AM EDT125.0013.8020.0022.500.00-180.00%
CTLT220617P001300002022-03-25 2:50PM EDT130.0023.6537.0041.800.00-25161.43%
CTLT220617P001350002021-11-30 11:55AM EDT135.0015.8013.0016.600.00-120.00%
CTLT220617P001400002022-01-18 1:12AM EDT140.0027.6338.7043.500.00--074.22%