CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240517C00082500 | 2024-05-02 1:53PM EDT | 82.50 | 5.20 | 3.70 | 5.40 | -1.10 | -17.46% | 1 | 1 | 49.61% |
| CBRE240517C00085000 | 2024-05-03 9:31AM EDT | 85.00 | 3.50 | 2.25 | 2.85 | -0.74 | -17.45% | 2 | 135 | 33.67% |
| CBRE240517C00087500 | 2024-05-03 10:02AM EDT | 87.50 | 1.88 | 1.00 | 1.55 | -0.99 | -34.49% | 6 | 265 | 31.76% |
| CBRE240517C00090000 | 2024-05-03 10:17AM EDT | 90.00 | 0.90 | 0.40 | 0.70 | -1.05 | -53.85% | 57 | 4,747 | 30.01% |
| CBRE240517C00092500 | 2024-05-03 10:53AM EDT | 92.50 | 0.10 | 0.10 | 0.20 | -1.15 | -92.00% | 73 | 3,495 | 26.81% |
| CBRE240517C00095000 | 2024-05-03 9:32AM EDT | 95.00 | 0.22 | 0.00 | 3.10 | -0.36 | -62.07% | 7 | 1,878 | 65.16% |
| CBRE240517C00097500 | 2024-05-03 11:04AM EDT | 97.50 | 0.05 | 0.00 | 0.75 | -0.45 | -90.00% | 2 | 383 | 57.18% |
| CBRE240517C00100000 | 2024-05-02 3:06PM EDT | 100.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 1,104 | 43.75% |
| CBRE240517C00105000 | 2024-05-01 10:42AM EDT | 105.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 344 | 3,934 | 78.37% |
| CBRE240517C00110000 | 2024-03-25 3:37PM EDT | 110.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240517P00070000 | 2024-04-25 9:40AM EDT | 70.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 2 | 126 | 127.10% |
| CBRE240517P00075000 | 2024-05-03 10:03AM EDT | 75.00 | 2.48 | 0.00 | 0.30 | +2.24 | +933.33% | 3 | 26 | 48.63% |
| CBRE240517P00080000 | 2024-05-03 9:40AM EDT | 80.00 | 0.12 | 0.20 | 1.55 | -0.71 | -85.54% | 1 | 55 | 56.93% |
| CBRE240517P00082500 | 2024-05-03 9:37AM EDT | 82.50 | 0.10 | 0.50 | 0.80 | -1.38 | -93.24% | 1 | 91 | 30.79% |
| CBRE240517P00085000 | 2024-05-03 10:11AM EDT | 85.00 | 1.30 | 1.15 | 1.80 | -1.08 | -45.38% | 96 | 1,027 | 32.64% |
| CBRE240517P00087500 | 2024-05-03 10:12AM EDT | 87.50 | 2.35 | 2.30 | 3.00 | -1.02 | -30.27% | 29 | 202 | 30.74% |
| CBRE240517P00090000 | 2024-05-02 3:02PM EDT | 90.00 | 3.99 | 3.90 | 5.10 | -0.95 | -19.23% | 21 | 1,139 | 36.72% |
| CBRE240517P00092500 | 2024-04-29 2:33PM EDT | 92.50 | 5.95 | 5.10 | 8.00 | 0.00 | - | 4 | 120 | 54.15% |
| CBRE240517P00095000 | 2024-04-29 2:33PM EDT | 95.00 | 8.02 | 6.50 | 11.30 | 0.00 | - | 4 | 167 | 77.88% |
| CBRE240517P00097500 | 2024-05-02 12:01PM EDT | 97.50 | 10.90 | 9.00 | 13.70 | 0.00 | - | 1 | 53 | 85.74% |
| CBRE240517P00100000 | 2024-04-12 12:39PM EDT | 100.00 | 10.50 | 11.50 | 16.00 | 0.00 | - | 2 | 0 | 90.92% |
| CBRE240517P00105000 | 2024-04-04 10:24AM EDT | 105.00 | 8.80 | 16.70 | 21.50 | 0.00 | - | 1 | 1 | 116.60% |
© 2024 Yahoo. All rights reserved.