UK markets open in 3 hours 38 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,096.96 -269.99 (-1.47%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,320.10 -6.90 (-0.30%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,632.25 -1,094.14 (-2.00%)
CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240816C00155000 | 2024-02-21 10:36AM EDT | 155.00 | 92.60 | 115.20 | 119.00 | 0.00 | - | - | 1 | 165.08% |
| CYBR240816C00170000 | 2024-02-16 4:16PM EDT | 170.00 | 97.43 | 93.10 | 96.50 | 0.00 | - | 1 | 1 | 116.36% |
| CYBR240816C00175000 | 2024-03-20 10:46AM EDT | 175.00 | 92.60 | 63.20 | 66.00 | 0.00 | - | - | 3 | 0.00% |
| CYBR240816C00185000 | 2024-04-16 2:35PM EDT | 185.00 | 63.10 | 63.50 | 67.00 | 0.00 | - | - | 1 | 0.00% |
| CYBR240816C00195000 | 2024-06-05 3:18PM EDT | 195.00 | 47.30 | 59.40 | 62.30 | 0.00 | - | 2 | 2 | 53.96% |
| CYBR240816C00200000 | 2024-05-22 1:53PM EDT | 200.00 | 47.93 | 55.10 | 58.50 | +0.08 | +0.17% | 1 | 2 | 54.35% |
| CYBR240816C00220000 | 2024-06-05 2:01PM EDT | 220.00 | 28.12 | 38.70 | 40.80 | 0.00 | - | 20 | 12 | 51.28% |
| CYBR240816C00230000 | 2024-06-05 12:55PM EDT | 230.00 | 22.30 | 31.20 | 32.30 | 0.00 | - | 1 | 27 | 46.17% |
| CYBR240816C00240000 | 2024-06-10 3:52PM EDT | 240.00 | 25.50 | 24.70 | 25.60 | +7.50 | +41.67% | 16 | 263 | 44.54% |
| CYBR240816C00250000 | 2024-06-10 10:57AM EDT | 250.00 | 15.71 | 19.20 | 19.90 | +2.51 | +19.02% | 1 | 64 | 43.48% |
| CYBR240816C00260000 | 2024-06-10 3:55PM EDT | 260.00 | 14.60 | 14.50 | 15.40 | +4.70 | +47.47% | 1 | 32 | 43.29% |
| CYBR240816C00270000 | 2024-06-10 3:05PM EDT | 270.00 | 10.10 | 10.70 | 11.40 | +3.68 | +57.32% | 1 | 39 | 42.37% |
| CYBR240816C00280000 | 2024-06-06 3:49PM EDT | 280.00 | 4.25 | 7.80 | 8.50 | 0.00 | - | 9 | 11 | 42.31% |
| CYBR240816C00290000 | 2024-05-21 3:49PM EDT | 290.00 | 5.30 | 5.40 | 6.00 | 0.00 | - | 2 | 14 | 41.56% |
| CYBR240816C00300000 | 2024-06-04 1:20PM EDT | 300.00 | 1.40 | 3.80 | 4.40 | 0.00 | - | 4 | 21 | 41.83% |
| CYBR240816C00310000 | 2024-06-10 2:02PM EDT | 310.00 | 2.30 | 2.00 | 3.10 | -3.10 | -57.41% | 1 | 17 | 41.69% |
| CYBR240816C00320000 | 2024-06-05 3:32PM EDT | 320.00 | 0.95 | 1.85 | 2.25 | 0.00 | - | 2 | 4 | 42.06% |
| CYBR240816C00330000 | 2024-05-16 10:05AM EDT | 330.00 | 1.00 | 1.20 | 1.60 | 0.00 | - | 1 | 3 | 42.25% |
| CYBR240816C00340000 | 2024-06-10 1:58PM EDT | 340.00 | 0.66 | 0.85 | 1.15 | -2.04 | -75.56% | 3 | 1 | 42.59% |
| CYBR240816C00410000 | 2024-05-22 10:39AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 52.05% |
| CYBR240816C00420000 | 2024-05-22 10:33AM EDT | 420.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 54.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240816P00145000 | 2024-02-26 12:01PM EDT | 145.00 | 0.92 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 65.33% |
| CYBR240816P00165000 | 2024-05-22 11:19AM EDT | 165.00 | 0.58 | 0.15 | 2.45 | 0.00 | - | - | 1 | 62.52% |
| CYBR240816P00170000 | 2024-04-22 10:59AM EDT | 170.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CYBR240816P00175000 | 2024-06-06 1:56PM EDT | 175.00 | 0.77 | 0.25 | 1.35 | 0.00 | - | 10 | 28 | 50.02% |
| CYBR240816P00180000 | 2024-05-03 2:44PM EDT | 180.00 | 2.95 | 1.70 | 2.15 | 0.00 | - | 1 | 1 | 56.74% |
| CYBR240816P00185000 | 2024-06-06 1:56PM EDT | 185.00 | 1.32 | 0.40 | 2.15 | 0.00 | - | 10 | 20 | 54.58% |
| CYBR240816P00190000 | 2024-06-06 3:43PM EDT | 190.00 | 1.75 | 0.55 | 2.45 | 0.00 | - | 1 | 4 | 52.73% |
| CYBR240816P00195000 | 2024-05-08 11:07AM EDT | 195.00 | 4.10 | 2.05 | 2.50 | 0.00 | - | 2 | 11 | 49.30% |
| CYBR240816P00200000 | 2024-06-07 3:55PM EDT | 200.00 | 2.61 | 1.55 | 2.00 | 0.00 | - | 1 | 262 | 42.85% |
| CYBR240816P00210000 | 2024-05-21 11:24AM EDT | 210.00 | 3.45 | 2.45 | 3.10 | 0.00 | - | 1 | 25 | 41.16% |
| CYBR240816P00220000 | 2024-06-10 12:17PM EDT | 220.00 | 5.20 | 3.90 | 5.10 | -2.00 | -27.78% | 12 | 34 | 40.97% |
| CYBR240816P00230000 | 2024-06-07 12:54PM EDT | 230.00 | 10.60 | 6.10 | 7.50 | 0.00 | - | 2 | 109 | 39.69% |
| CYBR240816P00240000 | 2024-06-10 2:40PM EDT | 240.00 | 10.50 | 9.60 | 10.50 | -4.10 | -28.08% | 1 | 158 | 37.98% |
| CYBR240816P00250000 | 2024-06-03 3:38PM EDT | 250.00 | 27.80 | 13.90 | 14.80 | 0.00 | - | 6 | 45 | 37.31% |
| CYBR240816P00260000 | 2024-05-17 3:47PM EDT | 260.00 | 23.80 | 19.20 | 20.40 | 0.00 | - | 5 | 20 | 37.39% |
| CYBR240816P00270000 | 2024-05-17 11:58AM EDT | 270.00 | 28.40 | 23.90 | 27.10 | 0.00 | - | 1 | 2 | 37.92% |
| CYBR240816P00380000 | 2024-02-21 10:36AM EDT | 380.00 | 140.50 | 110.50 | 114.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.