Captivision Inc. (CAPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAPT241018C00003000 | 2024-06-14 9:30AM EDT | 3.00 | 0.75 | 0.40 | 0.85 | +0.25 | +50.00% | 1 | 7 | 73.83% |
| CAPT241018C00004000 | 2024-04-23 11:12AM EDT | 4.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAPT241018C00005000 | 2024-05-21 12:08PM EDT | 5.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 108.98% |
| CAPT241018C00006000 | 2024-05-21 9:43AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 131.64% |
| CAPT241018C00007000 | 2024-06-06 11:03AM EDT | 7.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 10 | 11 | 185.74% |
| CAPT241018C00008000 | 2024-05-02 9:30AM EDT | 8.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | - | 20 | 205.27% |
| CAPT241018C00012000 | 2024-05-20 11:11AM EDT | 12.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 192.97% |
| CAPT241018C00013000 | 2024-05-21 12:11PM EDT | 13.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 19 | 150.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAPT241018P00003000 | 2024-05-29 10:23AM EDT | 3.00 | 1.00 | 0.75 | 5.00 | 0.00 | - | 3 | 50 | 696.88% |
| CAPT241018P00004000 | 2024-03-25 9:30AM EDT | 4.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAPT241018P00005000 | 2024-05-13 11:44AM EDT | 5.00 | 2.85 | 2.30 | 6.00 | 0.00 | - | 1 | 12 | 421.88% |
| CAPT241018P00006000 | 2024-03-25 9:34AM EDT | 6.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| CAPT241018P00009000 | 2024-02-26 4:50PM EDT | 9.00 | 4.80 | 4.50 | 9.00 | 0.00 | - | 50 | 100 | 247.07% |
| CAPT241018P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 5.30 | 5.30 | 9.70 | 0.00 | - | 1 | 2 | 222.66% |
| CAPT241018P00011000 | 2024-03-07 10:30AM EDT | 11.00 | 6.20 | 6.50 | 11.00 | 0.00 | - | 1 | 2 | 264.65% |
| CAPT241018P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.