CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240621C00060000 | 2023-11-03 9:31AM EDT | 60.00 | 17.20 | 21.80 | 25.70 | 0.00 | - | 20 | 60 | 0.00% |
| CBRE240621C00065000 | 2023-11-14 2:13PM EDT | 65.00 | 18.00 | 27.60 | 28.90 | 0.00 | - | 1 | 71 | 106.42% |
| CBRE240621C00067500 | 2023-11-14 2:42PM EDT | 67.50 | 16.00 | 24.70 | 26.80 | 0.00 | - | 1 | 22 | 97.78% |
| CBRE240621C00070000 | 2024-04-10 1:46PM EDT | 70.00 | 22.20 | 18.50 | 22.90 | 0.00 | - | 2 | 14 | 83.50% |
| CBRE240621C00072500 | 2024-01-31 2:48PM EDT | 72.50 | 17.40 | 19.60 | 23.10 | 0.00 | - | 3 | 238 | 89.89% |
| CBRE240621C00075000 | 2024-03-14 11:17AM EDT | 75.00 | 19.53 | 14.80 | 18.00 | 0.00 | - | 1 | 32 | 69.31% |
| CBRE240621C00080000 | 2024-05-14 10:17AM EDT | 80.00 | 10.30 | 9.50 | 13.70 | 0.00 | - | 1 | 51 | 62.45% |
| CBRE240621C00082500 | 2024-04-18 10:36AM EDT | 82.50 | 6.77 | 7.10 | 9.80 | 0.00 | - | 5 | 65 | 36.96% |
| CBRE240621C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 9.05 | 6.60 | 8.00 | 0.00 | - | 2 | 267 | 37.96% |
| CBRE240621C00087500 | 2024-05-16 10:54AM EDT | 87.50 | 6.65 | 4.80 | 5.20 | 0.00 | - | 1 | 411 | 26.61% |
| CBRE240621C00090000 | 2024-05-17 2:18PM EDT | 90.00 | 3.40 | 3.20 | 3.40 | -0.65 | -16.05% | 11 | 1,259 | 24.27% |
| CBRE240621C00092500 | 2024-05-17 3:38PM EDT | 92.50 | 1.82 | 1.85 | 2.05 | -0.63 | -25.71% | 71 | 421 | 23.07% |
| CBRE240621C00095000 | 2024-05-17 3:53PM EDT | 95.00 | 1.08 | 1.00 | 1.10 | -0.52 | -32.50% | 5,027 | 509 | 22.10% |
| CBRE240621C00097500 | 2024-05-17 12:46PM EDT | 97.50 | 0.65 | 0.45 | 0.90 | -0.10 | -13.33% | 97 | 111 | 26.22% |
| CBRE240621C00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 1 | 292 | 22.58% |
| CBRE240621C00105000 | 2024-04-19 1:32PM EDT | 105.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 6 | 1,614 | 42.55% |
| CBRE240621C00110000 | 2024-05-13 12:09PM EDT | 110.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 36 | 51.49% |
| CBRE240621C00115000 | 2023-12-20 3:48PM EDT | 115.00 | 0.65 | 0.00 | 3.40 | 0.00 | - | 346 | 533 | 71.07% |
| CBRE240621C00125000 | 2023-07-18 9:30AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240621P00035000 | 2024-04-29 1:02PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 75 | 137.50% |
| CBRE240621P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CBRE240621P00045000 | 2024-04-26 9:59AM EDT | 45.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 92 | 134.08% |
| CBRE240621P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 111.23% |
| CBRE240621P00055000 | 2024-04-16 3:01PM EDT | 55.00 | 0.31 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 100.49% |
| CBRE240621P00060000 | 2024-05-02 11:10AM EDT | 60.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 25 | 448 | 85.74% |
| CBRE240621P00062500 | 2023-11-28 10:49AM EDT | 62.50 | 1.45 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 80.47% |
| CBRE240621P00065000 | 2024-03-06 11:12AM EDT | 65.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 68.36% |
| CBRE240621P00067500 | 2024-02-27 10:38AM EDT | 67.50 | 0.45 | 0.05 | 0.90 | 0.00 | - | 1 | 46 | 65.38% |
| CBRE240621P00070000 | 2024-04-30 10:18AM EDT | 70.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 329 | 53.32% |
| CBRE240621P00072500 | 2024-05-17 12:17PM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 209 | 43.65% |
| CBRE240621P00075000 | 2024-05-03 9:31AM EDT | 75.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 296 | 47.17% |
| CBRE240621P00077500 | 2024-05-16 1:43PM EDT | 77.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 338 | 50.49% |
| CBRE240621P00080000 | 2024-05-16 3:44PM EDT | 80.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 589 | 27.78% |
| CBRE240621P00082500 | 2024-05-17 12:18PM EDT | 82.50 | 0.18 | 0.15 | 0.30 | -0.37 | -67.27% | 6 | 1,638 | 24.95% |
| CBRE240621P00085000 | 2024-05-16 1:35PM EDT | 85.00 | 0.38 | 0.35 | 0.55 | 0.00 | - | 76 | 1,322 | 23.41% |
| CBRE240621P00087500 | 2024-05-17 2:39PM EDT | 87.50 | 0.85 | 0.80 | 1.00 | -0.05 | -5.56% | 81 | 677 | 22.06% |
| CBRE240621P00090000 | 2024-05-17 3:44PM EDT | 90.00 | 1.75 | 1.55 | 1.80 | +0.60 | +52.17% | 16 | 237 | 21.28% |
| CBRE240621P00092500 | 2024-05-17 11:32AM EDT | 92.50 | 2.75 | 2.70 | 2.90 | +0.45 | +19.57% | 66 | 94 | 19.67% |
| CBRE240621P00095000 | 2024-05-17 10:42AM EDT | 95.00 | 4.36 | 4.30 | 5.00 | +0.95 | +27.86% | 2 | 244 | 23.83% |
| CBRE240621P00097500 | 2024-04-05 10:50AM EDT | 97.50 | 5.40 | 8.80 | 13.50 | 0.00 | - | 5 | 5 | 65.61% |
| CBRE240621P00100000 | 2024-04-22 3:11PM EDT | 100.00 | 13.80 | 6.70 | 11.20 | 0.00 | - | 1 | 0 | 49.39% |
| CBRE240621P00105000 | 2024-01-05 3:53PM EDT | 105.00 | 18.40 | 17.70 | 22.40 | 0.00 | - | 1 | 0 | 99.15% |
| CBRE240621P00110000 | 2023-09-15 1:22PM EDT | 110.00 | 31.50 | 37.90 | 39.50 | 0.00 | - | - | 0 | 233.77% |
| CBRE240621P00125000 | 2024-05-03 2:15PM EDT | 125.00 | 39.20 | 31.50 | 36.30 | 0.00 | - | 2 | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.