CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240816C00075000 | 2024-03-25 10:03AM EDT | 75.00 | 23.00 | 14.10 | 16.30 | 0.00 | - | 1 | 2 | 17.29% |
| CBRE240816C00077500 | 2024-05-08 11:07AM EDT | 77.50 | 11.20 | 13.20 | 16.30 | 0.00 | - | - | 1 | 44.70% |
| CBRE240816C00080000 | 2024-05-09 10:18AM EDT | 80.00 | 9.80 | 12.60 | 13.90 | 0.00 | - | 1 | 3 | 40.20% |
| CBRE240816C00082500 | 2024-05-08 11:11AM EDT | 82.50 | 7.50 | 9.10 | 11.40 | 0.00 | - | 1 | 5 | 34.89% |
| CBRE240816C00085000 | 2024-05-08 9:53AM EDT | 85.00 | 5.90 | 8.70 | 11.20 | 0.00 | - | 15 | 23 | 43.73% |
| CBRE240816C00087500 | 2024-05-16 3:07PM EDT | 87.50 | 8.10 | 7.10 | 8.90 | 0.00 | - | 20 | 75 | 38.54% |
| CBRE240816C00090000 | 2024-05-10 2:59PM EDT | 90.00 | 5.21 | 5.60 | 6.80 | 0.00 | - | 7 | 14 | 34.07% |
| CBRE240816C00092500 | 2024-05-17 11:24AM EDT | 92.50 | 4.50 | 4.20 | 4.50 | +1.40 | +45.16% | 2 | 69 | 27.83% |
| CBRE240816C00095000 | 2024-05-17 11:32AM EDT | 95.00 | 3.40 | 3.10 | 3.40 | +0.80 | +30.77% | 27 | 243 | 27.22% |
| CBRE240816C00097500 | 2024-05-17 11:48AM EDT | 97.50 | 2.45 | 2.25 | 2.55 | +1.15 | +88.46% | 5 | 28 | 26.98% |
| CBRE240816C00100000 | 2024-05-14 11:16AM EDT | 100.00 | 1.46 | 1.55 | 1.75 | 0.00 | - | 1 | 126 | 25.93% |
| CBRE240816C00105000 | 2024-05-16 11:37AM EDT | 105.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 45 | 104 | 25.93% |
| CBRE240816C00110000 | 2024-04-17 1:05PM EDT | 110.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 6 | 76 | 26.17% |
| CBRE240816C00140000 | 2024-02-12 12:50PM EDT | 140.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 5 | 72.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240816P00045000 | 2024-03-11 10:45AM EDT | 45.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 78 | 78 | 79.49% |
| CBRE240816P00070000 | 2024-05-09 10:36AM EDT | 70.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 22 | 45.70% |
| CBRE240816P00075000 | 2024-03-27 3:50PM EDT | 75.00 | 0.70 | 1.20 | 1.35 | 0.00 | - | 1 | 3 | 39.33% |
| CBRE240816P00080000 | 2024-05-09 11:33AM EDT | 80.00 | 1.45 | 0.65 | 1.10 | 0.00 | - | 11 | 37 | 27.93% |
| CBRE240816P00082500 | 2024-05-08 10:04AM EDT | 82.50 | 2.45 | 1.00 | 1.55 | 0.00 | - | 72 | 101 | 27.12% |
| CBRE240816P00085000 | 2024-05-10 1:11PM EDT | 85.00 | 2.30 | 1.65 | 1.95 | 0.00 | - | 3 | 50 | 25.05% |
| CBRE240816P00087500 | 2024-05-17 12:16PM EDT | 87.50 | 2.34 | 2.35 | 2.60 | -2.26 | -49.13% | 2 | 34 | 23.72% |
| CBRE240816P00090000 | 2024-04-26 3:46PM EDT | 90.00 | 6.35 | 3.20 | 3.50 | 0.00 | - | 100 | 113 | 22.75% |
| CBRE240816P00092500 | 2024-01-17 2:21PM EDT | 92.50 | 11.00 | 5.60 | 5.90 | 0.00 | - | 1 | 19 | 28.78% |
| CBRE240816P00095000 | 2024-05-16 1:40PM EDT | 95.00 | 5.30 | 5.50 | 6.90 | 0.00 | - | 100 | 112 | 25.94% |
| CBRE240816P00097500 | 2024-04-24 1:07PM EDT | 97.50 | 11.90 | 7.20 | 9.00 | 0.00 | - | 1 | 6 | 28.31% |
© 2024 Yahoo. All rights reserved.