UK markets open in 7 hours 53 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,836.80 -923.53 (-1.82%)
CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 593.60% |
| CYBR240517C00140000 | 2024-02-21 10:36AM EDT | 140.00 | 103.80 | 127.80 | 131.00 | 0.00 | - | - | 1 | 571.73% |
| CYBR240517C00145000 | 2024-02-21 10:30AM EDT | 145.00 | 90.30 | 122.80 | 126.00 | 0.00 | - | - | 1 | 547.19% |
| CYBR240517C00150000 | 2024-04-17 12:37PM EDT | 150.00 | 85.98 | 86.20 | 89.40 | 0.00 | - | 5 | 7 | 130.18% |
| CYBR240517C00155000 | 2024-05-02 10:00AM EDT | 155.00 | 76.00 | 80.60 | 84.40 | 0.00 | - | 1 | 2 | 90.23% |
| CYBR240517C00185000 | 2024-04-19 10:08AM EDT | 185.00 | 52.35 | 51.40 | 54.50 | 0.00 | - | 1 | 1 | 82.08% |
| CYBR240517C00195000 | 2024-05-01 10:55AM EDT | 195.00 | 43.48 | 41.20 | 44.70 | 0.00 | - | 1 | 2 | 67.43% |
| CYBR240517C00200000 | 2024-05-02 9:32AM EDT | 200.00 | 41.00 | 36.50 | 39.70 | 0.00 | - | 1 | 1 | 63.82% |
| CYBR240517C00210000 | 2024-05-03 11:07AM EDT | 210.00 | 25.00 | 26.70 | 30.10 | +5.00 | +25.00% | 2 | 10 | 54.00% |
| CYBR240517C00220000 | 2024-05-06 3:30PM EDT | 220.00 | 18.00 | 17.60 | 20.40 | 0.00 | - | 3 | 6 | 57.65% |
| CYBR240517C00230000 | 2024-05-07 12:17PM EDT | 230.00 | 10.50 | 9.60 | 10.50 | +0.60 | +6.06% | 5 | 433 | 37.35% |
| CYBR240517C00240000 | 2024-05-07 3:43PM EDT | 240.00 | 4.40 | 3.90 | 4.40 | +0.21 | +5.01% | 30 | 362 | 33.72% |
| CYBR240517C00250000 | 2024-05-07 3:58PM EDT | 250.00 | 1.30 | 1.15 | 1.45 | 0.00 | - | 16 | 520 | 33.37% |
| CYBR240517C00260000 | 2024-05-07 2:53PM EDT | 260.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 277 | 35.84% |
| CYBR240517C00270000 | 2024-05-07 3:25PM EDT | 270.00 | 0.10 | 0.10 | 0.75 | -0.05 | -33.33% | 7 | 453 | 51.25% |
| CYBR240517C00280000 | 2024-05-06 2:21PM EDT | 280.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 2 | 233 | 51.66% |
| CYBR240517C00290000 | 2024-05-06 9:56AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 25.00% |
| CYBR240517C00300000 | 2024-05-03 11:26AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 402 | 53.91% |
| CYBR240517C00310000 | 2024-05-06 9:56AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 25.00% |
| CYBR240517C00320000 | 2024-05-02 9:30AM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 96.09% |
| CYBR240517C00330000 | 2024-05-02 11:07AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 50.00% |
| CYBR240517C00350000 | 2024-05-06 10:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 78.13% |
| CYBR240517C00360000 | 2024-02-22 2:37PM EDT | 360.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 9 | 21 | 138.23% |
| CYBR240517C00370000 | 2024-05-02 1:09PM EDT | 370.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 120.41% |
| CYBR240517C00380000 | 2024-04-15 10:29AM EDT | 380.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 2 | 149.51% |
| CYBR240517C00410000 | 2024-02-12 3:52PM EDT | 410.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 0 | 144.24% |
| CYBR240517C00420000 | 2024-04-30 1:33PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 287 | 110.16% |
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 | 178.81% |
| CYBR240517P00130000 | 2024-04-04 3:16PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 202.34% |
| CYBR240517P00150000 | 2024-04-18 1:33PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 132.81% |
| CYBR240517P00160000 | 2024-05-03 12:52PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 116.31% |
| CYBR240517P00165000 | 2024-05-03 12:52PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 131.93% |
| CYBR240517P00170000 | 2024-05-02 12:37PM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 9 | 39 | 85.55% |
| CYBR240517P00180000 | 2024-05-03 9:55AM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 85.74% |
| CYBR240517P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 88.43% |
| CYBR240517P00190000 | 2024-05-02 12:43PM EDT | 190.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 11 | 15 | 89.65% |
| CYBR240517P00195000 | 2024-05-01 12:43PM EDT | 195.00 | 0.80 | 0.10 | 0.50 | 0.00 | - | 1 | 13 | 61.82% |
| CYBR240517P00200000 | 2024-05-06 10:12AM EDT | 200.00 | 0.09 | 0.10 | 0.75 | 0.00 | - | 17 | 50 | 58.84% |
| CYBR240517P00210000 | 2024-05-07 2:31PM EDT | 210.00 | 0.30 | 0.10 | 0.60 | -0.06 | -16.67% | 4 | 52 | 48.44% |
| CYBR240517P00220000 | 2024-05-07 3:11PM EDT | 220.00 | 0.50 | 0.40 | 0.80 | -0.05 | -9.09% | 4 | 123 | 36.48% |
| CYBR240517P00230000 | 2024-05-07 3:11PM EDT | 230.00 | 1.75 | 1.95 | 2.25 | -0.50 | -22.22% | 22 | 205 | 31.79% |
| CYBR240517P00240000 | 2024-05-07 2:52PM EDT | 240.00 | 6.10 | 6.00 | 6.50 | -0.40 | -6.15% | 20 | 335 | 31.07% |
| CYBR240517P00250000 | 2024-05-06 2:11PM EDT | 250.00 | 12.85 | 12.40 | 14.50 | 0.00 | - | 3 | 404 | 37.74% |
| CYBR240517P00260000 | 2024-05-03 3:15PM EDT | 260.00 | 33.64 | 21.00 | 24.10 | 0.00 | - | 2 | 86 | 49.19% |
| CYBR240517P00270000 | 2024-04-08 12:54PM EDT | 270.00 | 21.10 | 30.90 | 34.10 | 0.00 | - | 9 | 32 | 62.23% |
| CYBR240517P00280000 | 2024-03-21 11:44AM EDT | 280.00 | 21.40 | 46.80 | 48.70 | 0.00 | - | 38 | 38 | 109.53% |
| CYBR240517P00290000 | 2024-04-08 12:11PM EDT | 290.00 | 35.22 | 50.50 | 54.10 | 0.00 | - | - | 0 | 85.06% |
© 2024 Yahoo. All rights reserved.