Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241018C00080000 | 2024-03-27 3:57PM EDT | 80.00 | 24.30 | 20.50 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| CVLT241018C00097500 | 2024-04-18 9:30AM EDT | 97.50 | 7.70 | 17.60 | 18.60 | 0.00 | - | - | 1 | 27.14% |
| CVLT241018C00100000 | 2024-05-07 1:13PM EDT | 100.00 | 15.37 | 17.40 | 20.20 | 0.00 | - | 1 | 4 | 44.64% |
| CVLT241018C00105000 | 2024-05-17 9:32AM EDT | 105.00 | 11.50 | 14.00 | 15.00 | 0.00 | - | 3 | 3 | 35.85% |
| CVLT241018C00110000 | 2024-06-04 2:38PM EDT | 110.00 | 8.10 | 10.70 | 11.60 | 0.00 | - | 10 | 29 | 33.88% |
| CVLT241018C00115000 | 2024-06-06 2:30PM EDT | 115.00 | 8.70 | 8.10 | 8.70 | 0.00 | - | 13 | 652 | 32.36% |
| CVLT241018C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 4.50 | 5.50 | 6.30 | 0.00 | - | 1 | 36 | 31.11% |
| CVLT241018C00125000 | 2024-06-05 1:09PM EDT | 125.00 | 3.70 | 3.80 | 4.50 | 0.00 | - | 1 | 31 | 30.47% |
| CVLT241018C00130000 | 2024-05-23 10:34AM EDT | 130.00 | 2.25 | 1.85 | 3.10 | 0.00 | - | 4 | 4 | 29.84% |
| CVLT241018C00135000 | 2024-05-15 1:09PM EDT | 135.00 | 1.90 | 1.20 | 2.15 | 0.00 | - | 8 | 23 | 29.71% |
| CVLT241018C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 0.73 | 0.75 | 1.00 | 0.00 | - | 2 | 30 | 29.70% |
| CVLT241018C00160000 | 2024-05-20 9:38AM EDT | 160.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | - | 1 | 37.74% |
| CVLT241018C00165000 | 2024-05-20 9:38AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241018P00070000 | 2024-03-28 9:56AM EDT | 70.00 | 0.78 | 0.30 | 0.70 | 0.00 | - | 10 | 10 | 52.54% |
| CVLT241018P00075000 | 2024-03-28 9:56AM EDT | 75.00 | 1.13 | 0.80 | 1.10 | 0.00 | - | 10 | 10 | 51.54% |
| CVLT241018P00080000 | 2024-04-10 12:05PM EDT | 80.00 | 1.97 | 0.05 | 5.00 | 0.00 | - | 4 | 4 | 57.72% |
| CVLT241018P00085000 | 2024-04-19 3:26PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| CVLT241018P00087500 | 2024-05-07 9:30AM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CVLT241018P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 29.82% |
| CVLT241018P00100000 | 2024-06-05 2:44PM EDT | 100.00 | 2.05 | 0.00 | 2.00 | 0.00 | - | - | 1 | 27.48% |
| CVLT241018P00105000 | 2024-06-05 3:57PM EDT | 105.00 | 3.30 | 2.40 | 3.20 | 0.00 | - | 4 | 5 | 26.70% |
| CVLT241018P00110000 | 2024-06-05 1:08PM EDT | 110.00 | 5.00 | 3.90 | 4.70 | 0.00 | - | 3 | 39 | 25.28% |
| CVLT241018P00115000 | 2024-05-21 3:14PM EDT | 115.00 | 8.60 | 5.90 | 7.00 | 0.00 | - | 4 | 26 | 24.92% |
| CVLT241018P00120000 | 2024-05-15 10:43AM EDT | 120.00 | 11.30 | 8.60 | 9.70 | 0.00 | - | 2 | 20 | 23.90% |
| CVLT241018P00150000 | 2024-06-06 3:32PM EDT | 150.00 | 34.00 | 33.00 | 37.90 | 0.00 | - | - | 0 | 42.92% |
© 2024 Yahoo. All rights reserved.