UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.24 -2.69 (-3.28%) GOLD FUTURES
2,315.50 +12.60 (+0.55%) DOW
37,936.11 +120.19 (+0.32%) Bitcoin GBP
45,642.64 -2,742.86 (-5.67%)
CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517C00135000 | 2024-02-21 10:30AM EDT | 135.00 | 100.00 | 132.20 | 135.90 | 0.00 | - | - | 1 | 480.23% |
| CYBR240517C00140000 | 2024-02-21 10:36AM EDT | 140.00 | 103.80 | 127.80 | 131.00 | 0.00 | - | - | 1 | 462.50% |
| CYBR240517C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 90.30 | 122.80 | 126.00 | 0.00 | - | - | 1 | 442.65% |
| CYBR240517C00150000 | 2024-04-17 12:37PM EDT | 150.00 | 85.98 | 86.40 | 90.00 | 0.00 | - | 5 | 7 | 129.25% |
| CYBR240517C00155000 | 2024-02-13 10:30AM EDT | 155.00 | 106.20 | 103.80 | 107.50 | 0.00 | - | - | 1 | 339.04% |
| CYBR240517C00185000 | 2024-04-19 10:08AM EDT | 185.00 | 52.35 | 52.00 | 55.90 | 0.00 | - | 1 | 1 | 88.89% |
| CYBR240517C00195000 | 2024-05-01 10:55AM EDT | 195.00 | 43.48 | 42.40 | 45.70 | +1.68 | +4.02% | 1 | 1 | 75.35% |
| CYBR240517C00200000 | 2024-04-15 10:59AM EDT | 200.00 | 45.50 | 37.70 | 40.90 | 0.00 | - | 3 | 1 | 70.61% |
| CYBR240517C00210000 | 2024-04-30 10:26AM EDT | 210.00 | 34.87 | 30.30 | 31.60 | 0.00 | - | 5 | 5 | 68.75% |
| CYBR240517C00220000 | 2024-04-23 3:26PM EDT | 220.00 | 27.59 | 22.70 | 23.80 | 0.00 | - | - | 1 | 65.86% |
| CYBR240517C00230000 | 2024-04-29 3:49PM EDT | 230.00 | 20.20 | 16.30 | 16.80 | 0.00 | - | 3 | 283 | 63.14% |
| CYBR240517C00240000 | 2024-04-30 2:47PM EDT | 240.00 | 10.50 | 11.10 | 11.50 | -1.70 | -13.93% | 1 | 249 | 61.87% |
| CYBR240517C00250000 | 2024-05-01 10:52AM EDT | 250.00 | 6.70 | 7.00 | 7.50 | -1.30 | -16.25% | 2 | 459 | 60.47% |
| CYBR240517C00260000 | 2024-05-01 12:24PM EDT | 260.00 | 4.40 | 4.40 | 4.80 | -0.62 | -12.35% | 8 | 288 | 60.63% |
| CYBR240517C00270000 | 2024-05-01 12:04PM EDT | 270.00 | 2.65 | 2.65 | 2.90 | -0.55 | -17.19% | 25 | 412 | 60.51% |
| CYBR240517C00280000 | 2024-05-01 11:29AM EDT | 280.00 | 1.55 | 1.50 | 1.75 | -0.35 | -18.42% | 52 | 199 | 60.58% |
| CYBR240517C00290000 | 2024-05-01 11:29AM EDT | 290.00 | 0.95 | 0.80 | 1.10 | -0.60 | -38.71% | 10 | 133 | 61.08% |
| CYBR240517C00300000 | 2024-05-01 11:29AM EDT | 300.00 | 0.65 | 0.30 | 0.70 | -0.06 | -8.45% | 25 | 383 | 60.64% |
| CYBR240517C00310000 | 2024-04-29 11:24AM EDT | 310.00 | 0.60 | 0.20 | 0.40 | 0.00 | - | 5 | 36 | 61.87% |
| CYBR240517C00320000 | 2024-04-22 11:07AM EDT | 320.00 | 0.11 | 0.10 | 0.35 | 0.00 | - | 4 | 20 | 65.04% |
| CYBR240517C00330000 | 2024-04-19 12:23PM EDT | 330.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 54 | 76.86% |
| CYBR240517C00350000 | 2024-04-23 11:59AM EDT | 350.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 87.89% |
| CYBR240517C00360000 | 2024-02-22 2:37PM EDT | 360.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 9 | 21 | 111.55% |
| CYBR240517C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.12% |
| CYBR240517C00380000 | 2024-04-15 10:29AM EDT | 380.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 101.90% |
| CYBR240517C00410000 | 2024-02-12 3:52PM EDT | 410.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 0 | 116.31% |
| CYBR240517C00420000 | 2024-04-30 1:33PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 287 | 89.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240517P00125000 | 2024-03-21 3:04PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 143.55% |
| CYBR240517P00130000 | 2024-04-04 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.64% |
| CYBR240517P00150000 | 2024-04-18 1:33PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 106.54% |
| CYBR240517P00160000 | 2024-04-22 1:57PM EDT | 160.00 | 0.10 | 0.05 | 1.75 | 0.00 | - | 1 | 2 | 109.18% |
| CYBR240517P00170000 | 2024-04-19 1:51PM EDT | 170.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 30 | 30 | 81.54% |
| CYBR240517P00180000 | 2024-04-15 2:39PM EDT | 180.00 | 0.64 | 0.15 | 0.75 | 0.00 | - | - | 10 | 70.90% |
| CYBR240517P00185000 | 2024-04-30 9:41AM EDT | 185.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 1 | 10 | 66.21% |
| CYBR240517P00190000 | 2024-04-19 12:24PM EDT | 190.00 | 1.43 | 0.30 | 1.00 | 0.00 | - | 1 | 15 | 63.50% |
| CYBR240517P00195000 | 2024-04-25 10:29AM EDT | 195.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 3 | 13 | 60.06% |
| CYBR240517P00200000 | 2024-05-01 11:46AM EDT | 200.00 | 1.25 | 1.05 | 1.20 | +0.10 | +8.70% | 4 | 56 | 58.45% |
| CYBR240517P00210000 | 2024-05-01 11:46AM EDT | 210.00 | 2.40 | 2.10 | 2.40 | +0.42 | +21.21% | 2 | 70 | 56.20% |
| CYBR240517P00220000 | 2024-05-01 11:54AM EDT | 220.00 | 4.80 | 4.20 | 4.50 | +0.45 | +10.34% | 1 | 97 | 55.03% |
| CYBR240517P00230000 | 2024-05-01 11:29AM EDT | 230.00 | 8.50 | 7.50 | 8.00 | +1.75 | +25.93% | 28 | 191 | 54.42% |
| CYBR240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 9.53 | 12.20 | 12.70 | 0.00 | - | 36 | 267 | 53.30% |
| CYBR240517P00250000 | 2024-04-30 2:33PM EDT | 250.00 | 18.00 | 18.30 | 18.90 | 0.00 | - | 20 | 409 | 52.33% |
| CYBR240517P00260000 | 2024-04-30 1:09PM EDT | 260.00 | 25.20 | 24.80 | 26.80 | 0.00 | - | 5 | 91 | 56.35% |
| CYBR240517P00270000 | 2024-04-08 12:54PM EDT | 270.00 | 21.10 | 33.10 | 35.50 | 0.00 | - | 9 | 60 | 59.18% |
| CYBR240517P00280000 | 2024-03-21 11:44AM EDT | 280.00 | 21.40 | 46.80 | 48.70 | 0.00 | - | 38 | 38 | 86.18% |
| CYBR240517P00290000 | 2024-04-08 12:11PM EDT | 290.00 | 35.22 | 50.70 | 54.50 | 0.00 | - | - | 3 | 69.17% |
© 2024 Yahoo. All rights reserved.