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 | 52.25% |
| CPT240517C00080000 | 2024-03-28 1:38PM EDT | 80.00 | 18.82 | 14.50 | 19.00 | 0.00 | - | 1 | 7 | 87.52% |
| CPT240517C00085000 | 2024-01-26 11:12AM EDT | 85.00 | 12.72 | 9.70 | 13.00 | 0.00 | - | 1 | 4 | 56.52% |
| CPT240517C00090000 | 2024-04-16 1:17PM EDT | 90.00 | 8.10 | 6.40 | 9.60 | 0.00 | - | 1 | 13 | 57.72% |
| CPT240517C00095000 | 2024-04-19 1:29PM EDT | 95.00 | 3.40 | 3.20 | 4.30 | -3.49 | -50.65% | 1 | 18 | 34.25% |
| CPT240517C00100000 | 2024-04-19 1:59PM EDT | 100.00 | 1.50 | 1.35 | 2.00 | +0.25 | +20.00% | 17 | 80 | 32.76% |
| CPT240517C00105000 | 2024-04-19 1:33PM EDT | 105.00 | 0.48 | 0.25 | 0.50 | +0.08 | +20.00% | 1 | 66 | 27.69% |
| CPT240517C00110000 | 2024-04-18 11:35AM EDT | 110.00 | 0.25 | 0.00 | 2.65 | 0.00 | - | 2 | 176 | 50.68% |
| CPT240517C00115000 | 2024-04-09 9:37AM EDT | 115.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 40.92% |
| CPT240517C00120000 | 2024-03-15 11:28AM EDT | 120.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 56.93% |
| CPT240517C00125000 | 2024-03-15 11:31AM EDT | 125.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 76 | 25 | 94.58% |
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 | 0.10 | 0.00 | - | 4 | 64 | 112.89% |
| CPT240517P00050000 | 2023-11-27 12:22PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 45 | 98.44% |
| CPT240517P00060000 | 2024-03-07 4:32PM EDT | 60.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 80.08% |
| CPT240517P00065000 | 2023-11-27 11:40AM EDT | 65.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 3 | 9 | 90.72% |
| CPT240517P00070000 | 2024-02-12 4:15PM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 9 | 24 | 71.78% |
| CPT240517P00075000 | 2024-03-14 3:50PM EDT | 75.00 | 0.84 | 0.00 | 3.90 | 0.00 | - | 200 | 416 | 93.51% |
| CPT240517P00080000 | 2024-04-17 10:36AM EDT | 80.00 | 0.18 | 0.00 | 1.45 | -0.07 | -28.00% | 13 | 412 | 55.03% |
| CPT240517P00085000 | 2024-04-19 2:33PM EDT | 85.00 | 0.50 | 0.35 | 0.70 | -0.05 | -9.09% | 65 | 157 | 40.87% |
| CPT240517P00090000 | 2024-04-19 11:01AM EDT | 90.00 | 0.90 | 0.50 | 1.45 | -0.15 | -14.29% | 1 | 154 | 36.89% |
| CPT240517P00095000 | 2024-04-12 12:31PM EDT | 95.00 | 1.80 | 0.60 | 3.40 | -0.15 | -7.69% | 1 | 73 | 37.99% |
| CPT240517P00100000 | 2024-04-11 3:33PM EDT | 100.00 | 2.95 | 2.65 | 7.00 | 0.00 | - | 2 | 5 | 45.45% |
| CPT240517P00105000 | 2024-04-09 10:08AM EDT | 105.00 | 8.80 | 6.50 | 11.30 | +5.80 | +193.33% | 10 | 22 | 53.69% |
| CPT240517P00110000 | 2023-12-29 10:49AM EDT | 110.00 | 11.30 | 12.50 | 16.40 | 0.00 | - | 5 | 23 | 67.55% |
| 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.