UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.30 -15.20 (-0.62%) DOW
39,833.33 +26.56 (+0.07%) Bitcoin GBP
54,911.81 +810.32 (+1.50%)
CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
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 | 125.10% |
| CBRE240621C00067500 | 2023-11-14 2:42PM EDT | 67.50 | 16.00 | 24.70 | 26.80 | 0.00 | - | 1 | 22 | 115.19% |
| CBRE240621C00070000 | 2024-04-10 1:46PM EDT | 70.00 | 22.20 | 18.50 | 22.90 | 0.00 | - | 2 | 14 | 55.08% |
| CBRE240621C00072500 | 2024-01-31 2:48PM EDT | 72.50 | 17.40 | 19.60 | 23.10 | 0.00 | - | 3 | 238 | 104.42% |
| CBRE240621C00075000 | 2024-03-14 11:17AM EDT | 75.00 | 19.53 | 14.80 | 18.00 | 0.00 | - | 1 | 32 | 58.55% |
| CBRE240621C00080000 | 2024-05-14 10:17AM EDT | 80.00 | 10.30 | 10.60 | 11.30 | 0.00 | - | 1 | 51 | 42.19% |
| CBRE240621C00082500 | 2024-04-18 10:36AM EDT | 82.50 | 6.77 | 7.10 | 9.80 | 0.00 | - | 5 | 65 | 47.93% |
| CBRE240621C00085000 | 2024-05-21 12:55PM EDT | 85.00 | 6.80 | 5.90 | 7.80 | +0.70 | +11.48% | 1 | 267 | 44.68% |
| CBRE240621C00087500 | 2024-05-20 12:13PM EDT | 87.50 | 4.10 | 4.10 | 5.00 | 0.00 | - | 1 | 410 | 32.08% |
| CBRE240621C00090000 | 2024-05-20 10:26AM EDT | 90.00 | 2.55 | 2.55 | 2.75 | 0.00 | - | 1 | 1,259 | 24.01% |
| CBRE240621C00092500 | 2024-05-21 11:24AM EDT | 92.50 | 1.50 | 1.40 | 1.55 | +0.10 | +7.14% | 53 | 472 | 22.85% |
| CBRE240621C00095000 | 2024-05-21 10:07AM EDT | 95.00 | 0.75 | 0.70 | 0.85 | +0.04 | +5.63% | 4 | 5,385 | 22.97% |
| CBRE240621C00097500 | 2024-05-17 12:46PM EDT | 97.50 | 0.65 | 0.30 | 0.40 | 0.00 | - | 97 | 126 | 22.56% |
| CBRE240621C00100000 | 2024-05-21 11:31AM EDT | 100.00 | 0.10 | 0.10 | 0.20 | -0.14 | -58.33% | 1 | 293 | 23.10% |
| CBRE240621C00105000 | 2024-04-19 1:32PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CBRE240621C00110000 | 2024-05-13 12:09PM EDT | 110.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 36 | 55.93% |
| CBRE240621C00115000 | 2023-12-20 3:48PM EDT | 115.00 | 0.65 | 0.00 | 3.40 | 0.00 | - | 346 | 533 | 76.59% |
| 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 | 0.60 | 0.00 | - | 12 | 75 | 168.36% |
| 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 | 0.75 | 0.00 | - | 1 | 92 | 132.62% |
| CBRE240621P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 114.84% |
| CBRE240621P00055000 | 2024-04-16 3:01PM EDT | 55.00 | 0.31 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 103.52% |
| CBRE240621P00060000 | 2024-05-02 11:10AM EDT | 60.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 25 | 448 | 83.84% |
| CBRE240621P00062500 | 2023-11-28 10:49AM EDT | 62.50 | 1.45 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 82.57% |
| CBRE240621P00065000 | 2024-03-06 11:12AM EDT | 65.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 69.92% |
| CBRE240621P00067500 | 2024-02-27 10:38AM EDT | 67.50 | 0.45 | 0.05 | 0.90 | 0.00 | - | 1 | 46 | 66.75% |
| CBRE240621P00070000 | 2024-04-30 10:18AM EDT | 70.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 329 | 54.10% |
| CBRE240621P00072500 | 2024-05-17 12:17PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 207 | 50.49% |
| CBRE240621P00075000 | 2024-05-03 9:31AM EDT | 75.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 296 | 47.56% |
| CBRE240621P00077500 | 2024-05-16 1:43PM EDT | 77.50 | 0.05 | 0.05 | 1.00 | 0.00 | - | 5 | 338 | 50.73% |
| CBRE240621P00080000 | 2024-05-20 3:39PM EDT | 80.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 589 | 27.39% |
| CBRE240621P00082500 | 2024-05-17 12:18PM EDT | 82.50 | 0.18 | 0.20 | 0.25 | 0.00 | - | 6 | 1,644 | 23.10% |
| CBRE240621P00085000 | 2024-05-21 2:03PM EDT | 85.00 | 0.42 | 0.40 | 0.50 | -0.13 | -23.64% | 20 | 1,382 | 21.53% |
| CBRE240621P00087500 | 2024-05-20 12:39PM EDT | 87.50 | 1.08 | 0.85 | 1.00 | 0.00 | - | 8 | 678 | 20.34% |
| CBRE240621P00090000 | 2024-05-21 2:11PM EDT | 90.00 | 1.70 | 1.75 | 1.90 | -0.15 | -8.11% | 74 | 238 | 19.56% |
| CBRE240621P00092500 | 2024-05-17 11:32AM EDT | 92.50 | 2.75 | 3.10 | 3.30 | 0.00 | - | 66 | 160 | 19.14% |
| CBRE240621P00095000 | 2024-05-20 10:32AM EDT | 95.00 | 5.20 | 4.20 | 6.20 | 0.00 | - | 1 | 242 | 31.06% |
| CBRE240621P00097500 | 2024-04-05 10:50AM EDT | 97.50 | 5.40 | 8.80 | 13.50 | 0.00 | - | 5 | 5 | 63.39% |
| CBRE240621P00100000 | 2024-04-22 3:11PM EDT | 100.00 | 13.80 | 8.10 | 10.80 | 0.00 | - | 1 | 0 | 39.33% |
| CBRE240621P00105000 | 2024-01-05 3:53PM EDT | 105.00 | 18.40 | 17.70 | 22.40 | 0.00 | - | 1 | 0 | 98.10% |
| CBRE240621P00110000 | 2023-09-15 1:22PM EDT | 110.00 | 31.50 | 37.90 | 39.50 | 0.00 | - | - | 0 | 240.59% |
| CBRE240621P00125000 | 2024-05-03 2:15PM EDT | 125.00 | 39.20 | 33.00 | 37.00 | 0.00 | - | 2 | 0 | 64.65% |
© 2024 Yahoo. All rights reserved.