Camden Property Trust (CPT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPT230217C00090000 | 2022-07-21 11:43AM EST | 90.00 | 45.44 | 50.50 | 55.30 | 0.00 | - | 1 | 1 | 370.17% |
| CPT230217C00095000 | 2022-07-07 12:52PM EST | 95.00 | 41.70 | 41.10 | 46.00 | 0.00 | - | - | 1 | 287.21% |
| CPT230217C00100000 | 2023-01-10 10:08AM EST | 100.00 | 14.10 | 21.60 | 25.10 | 0.00 | - | 1 | 6 | 93.41% |
| CPT230217C00110000 | 2023-01-31 12:08PM EST | 110.00 | 11.60 | 12.10 | 14.90 | +0.85 | +7.91% | 8 | 395 | 59.86% |
| CPT230217C00115000 | 2023-01-26 12:58PM EST | 115.00 | 6.50 | 7.00 | 10.70 | 0.00 | - | 11 | 13 | 53.83% |
| CPT230217C00120000 | 2023-01-26 9:30AM EST | 120.00 | 2.80 | 3.20 | 6.80 | 0.00 | - | 1 | 22 | 46.73% |
| CPT230217C00125000 | 2023-01-26 11:46AM EST | 125.00 | 0.90 | 0.30 | 3.70 | 0.00 | - | 6 | 25 | 41.30% |
| CPT230217C00130000 | 2022-12-02 2:22PM EST | 130.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 68.95% |
| CPT230217C00135000 | 2023-01-27 12:51PM EST | 135.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 58.77% |
| CPT230217C00140000 | 2023-01-26 3:31PM EST | 140.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 15 | 24 | 58.98% |
| CPT230217C00145000 | 2022-09-22 12:12PM EST | 145.00 | 1.49 | 0.00 | 1.20 | 0.00 | - | 9 | 10 | 53.08% |
| CPT230217C00150000 | 2022-08-16 1:28PM EST | 150.00 | 8.20 | 0.00 | 3.70 | 0.00 | - | 1 | 17 | 83.33% |
| CPT230217C00155000 | 2022-08-22 9:02AM EST | 155.00 | 3.70 | 0.70 | 1.45 | 0.00 | - | 4 | 8 | 78.86% |
| CPT230217C00160000 | 2022-10-24 10:28AM EST | 160.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 108.74% |
| CPT230217C00165000 | 2022-08-22 12:11PM EST | 165.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | 58 | 58 | 116.85% |
| CPT230217C00170000 | 2022-10-28 10:16AM EST | 170.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 80.76% |
| CPT230217C00175000 | 2022-06-22 2:20PM EST | 175.00 | 1.23 | 0.20 | 4.80 | 0.00 | - | - | 1 | 133.40% |
| CPT230217C00185000 | 2022-07-25 12:00PM EST | 185.00 | 1.28 | 0.00 | 4.20 | 0.00 | - | - | 1 | 140.23% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPT230217P00070000 | 2022-11-07 3:12PM EST | 70.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 139.06% |
| CPT230217P00080000 | 2022-09-07 8:30AM EST | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CPT230217P00085000 | 2022-12-02 12:28PM EST | 85.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 153.03% |
| CPT230217P00090000 | 2022-09-29 2:52PM EST | 90.00 | 1.50 | 1.10 | 2.35 | 0.00 | - | 1 | 2 | 121.92% |
| CPT230217P00095000 | 2023-01-18 11:12AM EST | 95.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 2 | 118.26% |
| CPT230217P00100000 | 2023-01-09 10:01AM EST | 100.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 4 | 32 | 65.58% |
| CPT230217P00105000 | 2023-01-25 3:37PM EST | 105.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 1 | 122 | 53.32% |
| CPT230217P00110000 | 2023-01-31 2:03PM EST | 110.00 | 0.50 | 0.10 | 0.80 | +0.45 | +900.00% | 8 | 404 | 46.02% |
| CPT230217P00115000 | 2023-01-31 12:35PM EST | 115.00 | 0.75 | 0.05 | 2.80 | -0.17 | -18.48% | 2 | 126 | 57.28% |
| CPT230217P00120000 | 2023-01-20 3:43PM EST | 120.00 | 6.04 | 0.30 | 2.90 | 0.00 | - | 5 | 30 | 40.09% |
| CPT230217P00125000 | 2023-01-05 10:35AM EST | 125.00 | 15.90 | 1.25 | 4.60 | 0.00 | - | 1 | 2 | 33.08% |
| CPT230217P00130000 | 2022-11-08 11:37AM EST | 130.00 | 20.00 | 12.70 | 17.40 | 0.00 | - | 2 | 7 | 101.28% |
| CPT230217P00135000 | 2022-10-26 2:51PM EST | 135.00 | 21.00 | 16.20 | 20.30 | 0.00 | - | 2 | 0 | 99.93% |
| CPT230217P00140000 | 2022-08-01 9:05AM EST | 140.00 | 10.60 | 11.50 | 16.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
