Captivision Inc. (CAPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAPT240719C00001000 | 2024-06-07 1:51PM EDT | 1.00 | 2.10 | 1.85 | 2.50 | 0.00 | - | 20 | 20 | 518.75% |
| CAPT240719C00002000 | 2024-06-04 1:41PM EDT | 2.00 | 1.60 | 0.90 | 1.90 | 0.00 | - | 550 | 0 | 211.72% |
| CAPT240719C00003000 | 2024-06-03 3:51PM EDT | 3.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 66.41% |
| CAPT240719C00004000 | 2024-06-03 3:27PM EDT | 4.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 8 | 4 | 145.31% |
| CAPT240719C00005000 | 2024-06-14 9:30AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 11 | 3 | 107.81% |
| CAPT240719C00006000 | 2024-03-18 10:48AM EDT | 6.00 | 0.77 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 260.55% |
| CAPT240719C00007000 | 2024-02-27 11:08AM EDT | 7.00 | 1.35 | 0.05 | 2.25 | 0.00 | - | - | 1 | 487.50% |
| CAPT240719C00008000 | 2024-06-04 12:42PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 306.25% |
| CAPT240719C00011000 | 2024-03-15 3:49PM EDT | 11.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 288.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAPT240719P00001000 | 2024-06-11 9:41AM EDT | 1.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 96 | 0.00% |
| CAPT240719P00003000 | 2024-06-11 9:46AM EDT | 3.00 | 1.05 | 0.40 | 5.10 | 0.00 | - | 96 | 553 | 1,143.75% |
| CAPT240719P00004000 | 2024-06-10 3:55PM EDT | 4.00 | 2.55 | 0.80 | 5.00 | 0.00 | - | 15 | 121 | 666.02% |
| CAPT240719P00005000 | 2024-06-11 9:30AM EDT | 5.00 | 3.00 | 1.75 | 5.00 | 0.00 | - | 4 | 240 | 534.38% |
| CAPT240719P00006000 | 2024-03-25 3:33PM EDT | 6.00 | 2.80 | 2.05 | 6.00 | 0.00 | - | 60 | 111 | 472.66% |
| CAPT240719P00007000 | 2024-02-27 4:37PM EDT | 7.00 | 2.80 | 1.90 | 6.50 | 0.00 | - | 169 | 224 | 283.59% |
| CAPT240719P00008000 | 2024-02-23 2:26PM EDT | 8.00 | 3.20 | 2.60 | 7.50 | 0.00 | - | 120 | 121 | 260.16% |
| CAPT240719P00009000 | 2024-03-25 9:30AM EDT | 9.00 | 5.10 | 4.70 | 5.90 | 0.00 | - | 1 | 1 | 214.06% |
| CAPT240719P00010000 | 2024-02-22 10:38AM EDT | 10.00 | 4.00 | 4.60 | 9.50 | 0.00 | - | 1 | 1 | 295.31% |
| CAPT240719P00011000 | 2024-03-25 9:34AM EDT | 11.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.