Camden Property Trust (CPT)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPT240517C00075000 | 2024-01-02 11:19AM EDT | 75.00 | 26.47 | 19.00 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| CPT240517C00080000 | 2024-03-28 1:38PM EDT | 80.00 | 18.82 | 17.60 | 22.50 | 0.00 | - | 1 | 7 | 62.65% |
| CPT240517C00085000 | 2024-01-26 11:12AM EDT | 85.00 | 12.72 | 9.70 | 13.00 | 0.00 | - | 1 | 4 | 0.00% |
| CPT240517C00090000 | 2024-04-22 10:16AM EDT | 90.00 | 7.61 | 8.00 | 12.50 | 0.00 | - | 10 | 21 | 72.95% |
| CPT240517C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 4.80 | 4.30 | 8.40 | 0.00 | - | 1 | 20 | 62.35% |
| CPT240517C00100000 | 2024-04-24 1:57PM EDT | 100.00 | 2.65 | 2.00 | 3.00 | +0.40 | +17.78% | 12 | 117 | 33.37% |
| CPT240517C00105000 | 2024-04-26 12:05PM EDT | 105.00 | 0.60 | 0.30 | 1.00 | +0.15 | +33.33% | 10 | 109 | 30.03% |
| CPT240517C00110000 | 2024-04-23 10:40AM EDT | 110.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 179 | 32.62% |
| CPT240517C00115000 | 2024-04-09 9:37AM EDT | 115.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 38.33% |
| CPT240517C00120000 | 2024-03-15 11:28AM EDT | 120.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 57.72% |
| CPT240517C00125000 | 2024-03-15 11:31AM EDT | 125.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 76 | 25 | 99.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPT240517P00045000 | 2024-04-11 1:56PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 64 | 125.00% |
| CPT240517P00050000 | 2023-11-27 12:22PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 45 | 118.36% |
| CPT240517P00060000 | 2024-03-07 4:32PM EDT | 60.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 98.05% |
| CPT240517P00065000 | 2023-11-27 11:40AM EDT | 65.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 3 | 9 | 111.43% |
| CPT240517P00070000 | 2024-02-12 4:15PM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 9 | 24 | 89.55% |
| CPT240517P00075000 | 2024-04-24 9:54AM EDT | 75.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 416 | 116.70% |
| CPT240517P00080000 | 2024-04-19 3:29PM EDT | 80.00 | 0.18 | 0.00 | 2.50 | 0.00 | - | 13 | 425 | 83.84% |
| CPT240517P00085000 | 2024-04-24 1:18PM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 157 | 50.59% |
| CPT240517P00090000 | 2024-04-26 2:03PM EDT | 90.00 | 0.75 | 0.20 | 0.80 | -0.70 | -48.28% | 2 | 182 | 42.33% |
| CPT240517P00095000 | 2024-04-26 11:41AM EDT | 95.00 | 0.90 | 0.80 | 1.35 | -0.55 | -37.93% | 1 | 76 | 33.67% |
| CPT240517P00100000 | 2024-04-25 10:41AM EDT | 100.00 | 4.00 | 0.20 | 4.80 | 0.00 | - | 1 | 6 | 48.27% |
| CPT240517P00105000 | 2024-04-19 11:18AM EDT | 105.00 | 8.80 | 4.00 | 8.00 | 0.00 | - | 10 | 12 | 49.51% |
| CPT240517P00110000 | 2023-12-29 10:49AM EDT | 110.00 | 11.30 | 12.50 | 16.40 | 0.00 | - | 5 | 23 | 82.37% |
| CPT240517P00130000 | 2023-10-18 9:37AM EDT | 130.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.