CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240920C00077500 | 2024-02-05 1:16PM EDT | 77.50 | 12.40 | 18.80 | 21.50 | 0.00 | - | - | 1 | 61.29% |
| CBRE240920C00080000 | 2024-05-09 9:56AM EDT | 80.00 | 10.50 | 13.30 | 14.20 | 0.00 | - | 1 | 15 | 36.01% |
| CBRE240920C00082500 | 2024-03-13 2:43PM EDT | 82.50 | 16.30 | 11.70 | 13.70 | 0.00 | - | - | 1 | 42.43% |
| CBRE240920C00085000 | 2024-04-01 11:05AM EDT | 85.00 | 15.65 | 7.60 | 8.40 | 0.00 | - | 1 | 22 | 22.29% |
| CBRE240920C00087500 | 2024-05-16 9:50AM EDT | 87.50 | 9.25 | 8.00 | 8.40 | 0.00 | - | 1 | 3 | 30.29% |
| CBRE240920C00090000 | 2024-04-02 10:04AM EDT | 90.00 | 10.30 | 5.30 | 5.80 | 0.00 | - | 1 | 2 | 24.21% |
| CBRE240920C00092500 | 2024-03-20 1:08PM EDT | 92.50 | 8.90 | 3.80 | 4.30 | 0.00 | - | 1 | 7 | 22.72% |
| CBRE240920C00095000 | 2024-02-22 11:20AM EDT | 95.00 | 7.40 | 8.80 | 9.70 | 0.00 | - | 5 | 16 | 50.64% |
| CBRE240920C00097500 | 2024-04-12 9:50AM EDT | 97.50 | 4.40 | 2.75 | 3.20 | 0.00 | - | 1 | 1 | 26.20% |
| CBRE240920C00100000 | 2024-04-10 3:24PM EDT | 100.00 | 4.14 | 2.00 | 2.65 | 0.00 | - | 1 | 5 | 26.98% |
| CBRE240920C00105000 | 2024-04-05 9:54AM EDT | 105.00 | 4.20 | 0.50 | 1.10 | 0.00 | - | 1 | 2 | 23.55% |
| CBRE240920C00110000 | 2024-05-06 10:31AM EDT | 110.00 | 0.35 | 0.40 | 0.95 | 0.00 | - | 9 | 27 | 27.14% |
| CBRE240920C00115000 | 2024-04-26 10:00AM EDT | 115.00 | 0.50 | 0.05 | 0.95 | 0.00 | - | 6 | 0 | 31.42% |
| CBRE240920C00120000 | 2024-01-19 2:16PM EDT | 120.00 | 0.39 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 35.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE240920P00050000 | 2024-04-16 12:29PM EDT | 50.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 20 | 30 | 50.20% |
| CBRE240920P00055000 | 2024-02-15 1:58PM EDT | 55.00 | 1.37 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 51.17% |
| CBRE240920P00060000 | 2024-05-03 3:07PM EDT | 60.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 9 | 52.42% |
| CBRE240920P00065000 | 2024-04-17 1:45PM EDT | 65.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 47.41% |
| CBRE240920P00070000 | 2024-05-09 10:36AM EDT | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 34.86% |
| CBRE240920P00075000 | 2024-04-17 10:04AM EDT | 75.00 | 2.15 | 0.30 | 0.85 | 0.00 | - | 1 | 17 | 28.81% |
| CBRE240920P00077500 | 2024-04-10 3:42PM EDT | 77.50 | 1.75 | 0.90 | 1.10 | 0.00 | - | 1 | 6 | 27.47% |
| CBRE240920P00082500 | 2024-02-23 12:19PM EDT | 82.50 | 3.30 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 25.89% |
| CBRE240920P00085000 | 2024-05-16 9:53AM EDT | 85.00 | 2.00 | 2.05 | 2.45 | 0.00 | - | 2 | 45 | 24.09% |
| CBRE240920P00087500 | 2024-05-17 1:58PM EDT | 87.50 | 2.75 | 2.75 | 3.40 | -3.05 | -52.59% | 32 | 308 | 24.20% |
| CBRE240920P00090000 | 2024-05-17 1:18PM EDT | 90.00 | 3.70 | 3.70 | 4.20 | -1.10 | -22.92% | 41 | 28 | 22.66% |
| CBRE240920P00092500 | 2024-05-17 2:15PM EDT | 92.50 | 4.90 | 4.80 | 5.70 | -5.90 | -54.63% | 105 | 3 | 23.52% |
| CBRE240920P00095000 | 2024-04-18 10:26AM EDT | 95.00 | 11.26 | 6.00 | 7.00 | 0.00 | - | 11 | 11 | 22.52% |
| CBRE240920P00097500 | 2024-04-29 1:02PM EDT | 97.50 | 11.10 | 7.50 | 8.50 | 0.00 | - | 1 | 4 | 21.50% |
| CBRE240920P00100000 | 2024-04-29 12:25PM EDT | 100.00 | 12.90 | 9.20 | 11.20 | 0.00 | - | - | 2 | 26.04% |
| CBRE240920P00105000 | 2024-04-12 11:45AM EDT | 105.00 | 15.70 | 13.40 | 17.00 | 0.00 | - | 2 | 0 | 36.72% |
| CBRE240920P00110000 | 2024-04-01 12:28PM EDT | 110.00 | 15.10 | 21.10 | 25.00 | 0.00 | - | 1 | 2 | 58.28% |
© 2024 Yahoo. All rights reserved.