Criteo S.A. (CRTO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRTO240719C00020000 | 2024-02-14 11:58AM EDT | 20.00 | 12.25 | 13.50 | 18.00 | 0.00 | - | 8 | 8 | 189.45% |
| CRTO240719C00022500 | 2024-06-21 10:30AM EDT | 22.50 | 14.46 | 14.40 | 15.80 | 0.00 | - | 1 | 11 | 114.45% |
| CRTO240719C00025000 | 2024-06-26 11:56AM EDT | 25.00 | 11.40 | 12.30 | 13.60 | 0.00 | - | 1,500 | 1,026 | 129.20% |
| CRTO240719C00027500 | 2024-06-20 2:16PM EDT | 27.50 | 8.75 | 9.50 | 10.50 | 0.00 | - | 20 | 38 | 51.56% |
| CRTO240719C00030000 | 2024-06-21 12:44PM EDT | 30.00 | 6.00 | 7.10 | 8.40 | 0.00 | - | 1 | 27 | 69.73% |
| CRTO240719C00032500 | 2024-06-24 3:23PM EDT | 32.50 | 5.30 | 5.00 | 5.70 | 0.00 | - | 2 | 2,523 | 55.47% |
| CRTO240719C00035000 | 2024-06-28 10:17AM EDT | 35.00 | 3.05 | 2.90 | 3.30 | +0.35 | +12.96% | 5 | 9,490 | 50.34% |
| CRTO240719C00037500 | 2024-06-28 10:16AM EDT | 37.50 | 1.50 | 1.35 | 1.65 | +0.21 | +16.28% | 3 | 13,240 | 45.07% |
| CRTO240719C00040000 | 2024-06-27 2:55PM EDT | 40.00 | 0.30 | 0.40 | 0.90 | 0.00 | - | 5 | 623 | 50.00% |
| CRTO240719C00042500 | 2024-06-20 1:19PM EDT | 42.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 10 | 23 | 52.44% |
| CRTO240719C00045000 | 2024-06-26 11:10AM EDT | 45.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 5,000 | 5,755 | 63.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRTO240719P00017500 | 2023-12-18 11:10AM EDT | 17.50 | 0.40 | 0.30 | 0.85 | 0.00 | - | - | 2 | 229.88% |
| CRTO240719P00022500 | 2024-02-09 2:30PM EDT | 22.50 | 0.52 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 249.02% |
| CRTO240719P00027500 | 2024-06-17 3:49PM EDT | 27.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.22% |
| CRTO240719P00030000 | 2024-06-26 12:15PM EDT | 30.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 139 | 229 | 84.47% |
| CRTO240719P00032500 | 2024-06-26 11:53AM EDT | 32.50 | 0.26 | 0.10 | 0.30 | 0.00 | - | 13 | 38 | 52.34% |
| CRTO240719P00035000 | 2024-06-26 12:15PM EDT | 35.00 | 0.90 | 0.40 | 0.70 | 0.00 | - | 113 | 204 | 46.68% |
| CRTO240719P00037500 | 2024-06-27 3:03PM EDT | 37.50 | 1.91 | 1.35 | 1.60 | 0.00 | - | 90 | 136 | 43.46% |
| CRTO240719P00040000 | 2024-05-31 12:13PM EDT | 40.00 | 2.65 | 2.80 | 3.40 | 0.00 | - | 296 | 296 | 49.71% |
© 2024 Yahoo. All rights reserved.