UK markets open in 6 hours 52 minutes
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.83 -0.79 (-1.00%) GOLD FUTURES
2,317.60 -0.40 (-0.02%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,377.46 -1,057.33 (-1.98%)
Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240621C00075000 | 2024-06-11 3:03PM EDT | 75.00 | 37.24 | 37.20 | 42.00 | +37.24 | - | - | 8 | 139.06% |
| CVLT240621C00085000 | 2024-06-11 3:03PM EDT | 85.00 | 27.96 | 27.50 | 32.00 | +27.96 | - | - | 6 | 116.41% |
| CVLT240621C00087500 | 2024-06-10 2:15PM EDT | 87.50 | 28.95 | 25.20 | 29.00 | +28.95 | - | - | 2 | 93.75% |
| CVLT240621C00090000 | 2024-05-01 11:45AM EDT | 90.00 | 13.86 | 15.50 | 19.40 | 0.00 | - | - | 2 | 0.00% |
| CVLT240621C00092500 | 2024-05-01 2:04PM EDT | 92.50 | 11.55 | 13.00 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVLT240621C00097500 | 2024-05-01 2:04PM EDT | 97.50 | 7.35 | 8.00 | 12.30 | 0.00 | - | 1 | 2 | 0.00% |
| CVLT240621C00105000 | 2024-06-12 3:05PM EDT | 105.00 | 12.22 | 7.70 | 12.00 | 0.00 | - | 1 | 3 | 94.97% |
| CVLT240621C00110000 | 2024-06-05 3:23PM EDT | 110.00 | 4.83 | 4.80 | 5.70 | 0.00 | - | 11 | 73 | 44.48% |
| CVLT240621C00115000 | 2024-06-12 10:36AM EDT | 115.00 | 1.70 | 1.00 | 2.35 | 0.00 | - | 2 | 47 | 38.53% |
| CVLT240621C00120000 | 2024-06-12 3:05PM EDT | 120.00 | 0.72 | 0.10 | 2.25 | 0.00 | - | 1 | 7 | 64.84% |
| CVLT240621C00125000 | 2024-05-15 12:53PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.45% |
| CVLT240621C00135000 | 2024-06-05 1:17PM EDT | 135.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 61.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240621P00055000 | 2024-06-11 3:03PM EDT | 55.00 | 0.26 | 0.00 | 0.90 | +0.26 | - | - | 6 | 274.61% |
| CVLT240621P00065000 | 2024-06-11 3:03PM EDT | 65.00 | 0.25 | 0.00 | 4.80 | +0.25 | - | - | 6 | 325.10% |
| CVLT240621P00095000 | 2024-04-24 9:34AM EDT | 95.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 30 | 145.61% |
| CVLT240621P00097500 | 2024-04-29 2:32PM EDT | 97.50 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 4 | 132.32% |
| CVLT240621P00100000 | 2024-05-13 1:50PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 119.07% |
| CVLT240621P00105000 | 2024-06-03 1:46PM EDT | 105.00 | 1.10 | 0.10 | 0.50 | 0.00 | - | 10 | 93 | 50.34% |
| CVLT240621P00110000 | 2024-06-13 1:32PM EDT | 110.00 | 0.35 | 0.00 | 1.65 | -0.30 | -46.15% | 26 | 54 | 51.76% |
| CVLT240621P00115000 | 2024-06-06 10:57AM EDT | 115.00 | 1.30 | 1.00 | 2.00 | 0.00 | - | 1 | 2 | 25.34% |
| CVLT240621P00120000 | 2024-06-13 9:30AM EDT | 120.00 | 4.00 | 3.50 | 7.80 | 0.00 | - | 3 | 0 | 64.99% |
© 2024 Yahoo. All rights reserved.