CBRE Group, Inc. (CBRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM 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 | 121.39% |
| CBRE240621C00067500 | 2023-11-14 2:42PM EDT | 67.50 | 16.00 | 24.70 | 26.80 | 0.00 | - | 1 | 22 | 111.69% |
| CBRE240621C00070000 | 2024-04-10 1:46PM EDT | 70.00 | 22.20 | 18.50 | 22.90 | 0.00 | - | 2 | 14 | 96.73% |
| CBRE240621C00072500 | 2024-01-31 2:48PM EDT | 72.50 | 17.40 | 19.60 | 23.10 | 0.00 | - | 3 | 238 | 101.56% |
| CBRE240621C00075000 | 2024-03-14 11:17AM EDT | 75.00 | 19.53 | 14.80 | 18.00 | 0.00 | - | 1 | 32 | 54.15% |
| CBRE240621C00080000 | 2024-05-14 10:17AM EDT | 80.00 | 10.30 | 8.50 | 13.00 | 0.00 | - | 1 | 51 | 62.79% |
| CBRE240621C00082500 | 2024-04-18 10:36AM EDT | 82.50 | 6.77 | 7.10 | 9.80 | 0.00 | - | 5 | 65 | 45.51% |
| CBRE240621C00085000 | 2024-05-20 9:49AM EDT | 85.00 | 6.10 | 6.00 | 7.20 | 0.00 | - | 4 | 267 | 35.96% |
| CBRE240621C00087500 | 2024-05-20 12:13PM EDT | 87.50 | 4.10 | 3.80 | 5.20 | 0.00 | - | 1 | 410 | 32.41% |
| CBRE240621C00090000 | 2024-05-20 10:26AM EDT | 90.00 | 2.55 | 2.50 | 3.00 | 0.00 | - | 1 | 1,259 | 25.06% |
| CBRE240621C00092500 | 2024-05-20 3:59PM EDT | 92.50 | 1.40 | 1.35 | 1.65 | 0.00 | - | 4 | 472 | 22.88% |
| CBRE240621C00095000 | 2024-05-20 1:40PM EDT | 95.00 | 0.71 | 0.50 | 0.85 | 0.00 | - | 8 | 5,385 | 22.24% |
| CBRE240621C00097500 | 2024-05-17 12:46PM EDT | 97.50 | 0.65 | 0.00 | 1.75 | 0.00 | - | 97 | 126 | 39.19% |
| CBRE240621C00100000 | 2024-05-17 3:55PM EDT | 100.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 293 | 52.92% |
| 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 | 2.65 | 0.00 | - | 1 | 36 | 61.33% |
| CBRE240621C00115000 | 2023-12-20 3:48PM EDT | 115.00 | 0.65 | 0.00 | 3.40 | 0.00 | - | 346 | 533 | 75.93% |
| 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 | 142.97% |
| 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 | 133.01% |
| CBRE240621P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 115.33% |
| CBRE240621P00055000 | 2024-04-16 3:01PM EDT | 55.00 | 0.31 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 104.00% |
| CBRE240621P00060000 | 2024-05-02 11:10AM EDT | 60.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 25 | 448 | 84.28% |
| CBRE240621P00062500 | 2023-11-28 10:49AM EDT | 62.50 | 1.45 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 83.01% |
| CBRE240621P00065000 | 2024-03-06 11:12AM EDT | 65.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 70.41% |
| CBRE240621P00067500 | 2024-02-27 10:38AM EDT | 67.50 | 0.45 | 0.05 | 0.90 | 0.00 | - | 1 | 46 | 67.19% |
| CBRE240621P00070000 | 2024-04-30 10:18AM EDT | 70.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 329 | 54.59% |
| CBRE240621P00072500 | 2024-05-17 12:17PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 207 | 50.98% |
| CBRE240621P00075000 | 2024-05-03 9:31AM EDT | 75.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 296 | 48.05% |
| CBRE240621P00077500 | 2024-05-16 1:43PM EDT | 77.50 | 0.05 | 0.00 | 3.20 | 0.00 | - | 5 | 338 | 60.84% |
| CBRE240621P00080000 | 2024-05-20 3:39PM EDT | 80.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 589 | 27.83% |
| CBRE240621P00082500 | 2024-05-17 12:18PM EDT | 82.50 | 0.18 | 0.15 | 0.25 | 0.00 | - | 6 | 1,644 | 23.61% |
| CBRE240621P00085000 | 2024-05-20 3:57PM EDT | 85.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 114 | 1,382 | 22.93% |
| CBRE240621P00087500 | 2024-05-20 12:39PM EDT | 87.50 | 1.08 | 0.75 | 1.10 | 0.00 | - | 8 | 678 | 22.24% |
| CBRE240621P00090000 | 2024-05-20 2:43PM EDT | 90.00 | 1.85 | 1.55 | 2.00 | 0.00 | - | 9 | 238 | 21.58% |
| CBRE240621P00092500 | 2024-05-17 11:32AM EDT | 92.50 | 2.75 | 2.75 | 3.40 | 0.00 | - | 66 | 160 | 21.70% |
| CBRE240621P00095000 | 2024-05-20 10:32AM EDT | 95.00 | 5.20 | 4.50 | 6.40 | 0.00 | - | 1 | 242 | 34.91% |
| CBRE240621P00097500 | 2024-04-05 10:50AM EDT | 97.50 | 5.40 | 8.80 | 13.50 | 0.00 | - | 5 | 5 | 64.93% |
| CBRE240621P00100000 | 2024-04-22 3:11PM EDT | 100.00 | 13.80 | 7.50 | 12.00 | 0.00 | - | 1 | 0 | 55.40% |
| CBRE240621P00105000 | 2024-01-05 3:53PM EDT | 105.00 | 18.40 | 17.70 | 22.40 | 0.00 | - | 1 | 0 | 99.73% |
| CBRE240621P00110000 | 2023-09-15 1:22PM EDT | 110.00 | 31.50 | 37.90 | 39.50 | 0.00 | - | - | 0 | 241.70% |
| CBRE240621P00125000 | 2024-05-03 2:15PM EDT | 125.00 | 39.20 | 32.20 | 37.00 | 0.00 | - | 2 | 0 | 58.69% |
© 2024 Yahoo. All rights reserved.