UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.45 +0.04 (+0.05%) GOLD FUTURES
2,409.40 +26.40 (+1.11%) DOW
37,884.93 +149.82 (+0.40%) Bitcoin GBP
50,611.93 +23.90 (+0.05%)
Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240419C00042500 | 2023-11-01 12:17PM EDT | 42.50 | 24.50 | 31.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVLT240419C00055000 | 2023-11-22 2:27PM EDT | 55.00 | 17.10 | 23.70 | 28.50 | 0.00 | - | - | 22 | 0.00% |
| CVLT240419C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 6.70 | 11.10 | 12.70 | 0.00 | - | 5 | 9 | 0.00% |
| CVLT240419C00067500 | 2024-04-15 9:30AM EDT | 67.50 | 29.40 | 26.00 | 30.20 | 0.00 | - | 2 | 12 | 121.88% |
| CVLT240419C00070000 | 2024-02-28 3:02PM EDT | 70.00 | 25.60 | 29.10 | 34.00 | 0.00 | - | 7 | 9 | 456.54% |
| CVLT240419C00072500 | 2024-01-05 12:21PM EDT | 72.50 | 5.90 | 21.60 | 26.50 | 0.00 | - | 5 | 9 | 213.28% |
| CVLT240419C00075000 | 2024-02-08 3:35PM EDT | 75.00 | 19.74 | 22.20 | 27.00 | 0.00 | - | 1 | 13 | 325.59% |
| CVLT240419C00080000 | 2024-03-06 10:50AM EDT | 80.00 | 17.70 | 17.70 | 22.40 | 0.00 | - | 13 | 23 | 287.06% |
| CVLT240419C00082500 | 2024-02-23 10:30AM EDT | 82.50 | 12.67 | 16.00 | 20.80 | 0.00 | - | 10 | 33 | 286.43% |
| CVLT240419C00085000 | 2024-02-01 4:36PM EDT | 85.00 | 11.20 | 11.10 | 14.60 | 0.00 | - | 3 | 119 | 163.77% |
| CVLT240419C00087500 | 2024-04-15 12:46PM EDT | 87.50 | 8.00 | 6.80 | 10.50 | 0.00 | - | 100 | 109 | 79.39% |
| CVLT240419C00090000 | 2024-03-27 3:09PM EDT | 90.00 | 10.13 | 4.00 | 7.00 | 0.00 | - | 1 | 109 | 90.92% |
| CVLT240419C00092500 | 2024-03-20 12:21PM EDT | 92.50 | 6.90 | 3.30 | 3.70 | 0.00 | - | 20 | 25 | 44.14% |
| CVLT240419C00095000 | 2024-04-04 1:23PM EDT | 95.00 | 7.50 | 0.15 | 2.25 | 0.00 | - | 1 | 104 | 48.78% |
| CVLT240419C00097500 | 2024-04-09 3:50PM EDT | 97.50 | 2.00 | 0.35 | 0.55 | 0.00 | - | 1 | 11 | 31.89% |
| CVLT240419C00100000 | 2024-04-11 11:33AM EDT | 100.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 32.91% |
| CVLT240419C00105000 | 2024-04-09 10:05AM EDT | 105.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 73 | 64.26% |
| CVLT240419C00110000 | 2024-03-07 10:50AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 175.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240419P00047500 | 2023-09-12 3:51PM EDT | 47.50 | 1.00 | 0.50 | 0.70 | 0.00 | - | - | 36 | 407.81% |
| CVLT240419P00050000 | 2023-09-15 9:30AM EDT | 50.00 | 0.55 | 0.70 | 3.50 | 0.00 | - | - | 10 | 519.92% |
| CVLT240419P00065000 | 2023-11-20 2:49PM EDT | 65.00 | 1.85 | 0.05 | 1.35 | 0.00 | - | - | 4 | 255.47% |
| CVLT240419P00067500 | 2023-11-20 12:28PM EDT | 67.50 | 2.75 | 0.80 | 1.40 | 0.00 | - | - | 1 | 264.36% |
| CVLT240419P00072500 | 2024-01-12 4:57PM EDT | 72.50 | 1.70 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 286.82% |
| CVLT240419P00075000 | 2024-01-23 11:00AM EDT | 75.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 262.60% |
| CVLT240419P00077500 | 2024-01-16 10:38AM EDT | 77.50 | 3.40 | 0.25 | 0.40 | 0.00 | - | - | 1 | 131.25% |
| CVLT240419P00080000 | 2024-04-16 2:10PM EDT | 80.00 | 0.04 | 0.00 | 0.50 | -0.40 | -90.91% | 10 | 20 | 108.59% |
| CVLT240419P00082500 | 2024-01-30 1:33PM EDT | 82.50 | 1.90 | 0.25 | 0.40 | 0.00 | - | - | 27 | 99.22% |
| CVLT240419P00085000 | 2024-02-15 1:41PM EDT | 85.00 | 0.95 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 74.22% |
| CVLT240419P00087500 | 2024-03-15 10:07AM EDT | 87.50 | 0.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.82% |
| CVLT240419P00090000 | 2024-03-11 11:10AM EDT | 90.00 | 0.87 | 0.10 | 0.25 | 0.00 | - | 4 | 8 | 47.36% |
| CVLT240419P00092500 | 2024-04-15 10:57AM EDT | 92.50 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 28.91% |
| CVLT240419P00095000 | 2024-04-16 9:53AM EDT | 95.00 | 1.53 | 0.45 | 0.75 | -0.17 | -10.00% | 11 | 34 | 25.59% |
| CVLT240419P00097500 | 2024-04-12 1:39PM EDT | 97.50 | 2.12 | 1.85 | 2.20 | 0.00 | - | 2 | 40 | 23.73% |
| CVLT240419P00100000 | 2024-04-01 11:47AM EDT | 100.00 | 1.75 | 3.30 | 4.40 | 0.00 | - | 4 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.