Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240517C00090000 | 2024-05-01 11:45AM EDT | 90.00 | 13.06 | 20.00 | 24.50 | 0.00 | - | - | 2 | 141.80% |
| CVLT240517C00095000 | 2024-04-24 12:54PM EDT | 95.00 | 5.00 | 15.20 | 19.50 | 0.00 | - | - | 4 | 121.48% |
| CVLT240517C00097500 | 2024-05-07 11:26AM EDT | 97.50 | 12.50 | 12.60 | 16.60 | 0.00 | - | 5 | 40 | 80.66% |
| CVLT240517C00100000 | 2024-05-14 9:32AM EDT | 100.00 | 8.56 | 10.00 | 14.30 | 0.00 | - | 5 | 20 | 74.22% |
| CVLT240517C00105000 | 2024-05-10 3:59PM EDT | 105.00 | 6.75 | 5.50 | 8.70 | 0.00 | - | 1 | 64 | 110.06% |
| CVLT240517C00110000 | 2024-05-15 1:08PM EDT | 110.00 | 2.50 | 2.00 | 2.45 | +0.75 | +42.86% | 207 | 218 | 29.35% |
| CVLT240517C00115000 | 2024-05-14 2:47PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 19 | 24.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240517P00085000 | 2024-05-01 11:43AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 188.67% |
| CVLT240517P00087500 | 2024-04-01 11:25AM EDT | 87.50 | 0.84 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 199.02% |
| CVLT240517P00090000 | 2024-04-30 11:12AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 156.25% |
| CVLT240517P00092500 | 2024-04-30 9:40AM EDT | 92.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 140.33% |
| CVLT240517P00095000 | 2024-05-01 2:34PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 124.61% |
| CVLT240517P00097500 | 2024-05-01 12:20PM EDT | 97.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 108.98% |
| CVLT240517P00100000 | 2024-05-06 11:09AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 62.50% |
| CVLT240517P00105000 | 2024-05-08 1:37PM EDT | 105.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 14 | 79 | 58.01% |
| CVLT240517P00110000 | 2024-05-13 10:06AM EDT | 110.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 24.90% |
© 2024 Yahoo. All rights reserved.