Corebridge Financial, Inc. (CRBG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRBG240719C00002500 | 2024-05-21 10:33AM EDT | 2.50 | 28.40 | 25.70 | 28.30 | 0.00 | - | - | 0 | 720.31% |
| CRBG240719C00017500 | 2024-01-08 3:57PM EDT | 17.50 | 6.30 | 4.00 | 8.30 | 0.00 | - | 10 | 10 | 0.00% |
| CRBG240719C00020000 | 2024-05-28 3:58PM EDT | 20.00 | 10.00 | 8.10 | 10.90 | 0.00 | - | 4 | 4 | 125.00% |
| CRBG240719C00022500 | 2024-05-16 9:30AM EDT | 22.50 | 10.60 | 5.60 | 8.40 | 0.00 | - | 1 | 48 | 95.65% |
| CRBG240719C00025000 | 2024-06-12 2:35PM EDT | 25.00 | 4.40 | 3.30 | 5.10 | 0.00 | - | 21 | 617 | 56.45% |
| CRBG240719C00026000 | 2024-06-11 10:53AM EDT | 26.00 | 3.40 | 2.65 | 3.10 | 0.00 | - | 2 | 3 | 42.68% |
| CRBG240719C00027000 | 2024-05-01 11:35AM EDT | 27.00 | 1.80 | 1.95 | 2.90 | 0.00 | - | - | 3 | 57.76% |
| CRBG240719C00028000 | 2024-06-12 3:07PM EDT | 28.00 | 1.69 | 1.25 | 1.45 | 0.00 | - | 1 | 85 | 31.98% |
| CRBG240719C00029000 | 2024-06-13 1:27PM EDT | 29.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 37 | 125 | 30.37% |
| CRBG240719C00030000 | 2024-06-13 1:15PM EDT | 30.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 23 | 8,933 | 30.47% |
| CRBG240719C00031000 | 2024-06-13 11:16AM EDT | 31.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 210 | 31.84% |
| CRBG240719C00032000 | 2024-06-13 10:44AM EDT | 32.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 775 | 29.40% |
| CRBG240719C00033000 | 2024-06-03 11:31AM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 4,513 | 37.79% |
| CRBG240719C00034000 | 2024-05-16 1:34PM EDT | 34.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 68 | 69 | 57.32% |
| CRBG240719C00035000 | 2024-05-28 3:23PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 56 | 48.15% |
| CRBG240719C00036000 | 2024-05-22 9:30AM EDT | 36.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 62.70% |
| CRBG240719C00037000 | 2024-05-16 2:29PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRBG240719P00010000 | 2023-11-16 10:53AM EDT | 10.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 199.80% |
| CRBG240719P00012500 | 2023-11-16 10:56AM EDT | 12.50 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 1 | 194.14% |
| CRBG240719P00015000 | 2023-11-16 10:57AM EDT | 15.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 182.23% |
| CRBG240719P00017500 | 2024-01-08 1:15PM EDT | 17.50 | 0.25 | 0.15 | 0.50 | 0.00 | - | - | 3 | 115.43% |
| CRBG240719P00020000 | 2024-04-02 3:25PM EDT | 20.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 2 | 33 | 76.76% |
| CRBG240719P00022500 | 2024-05-23 11:17AM EDT | 22.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 8,611 | 67.68% |
| CRBG240719P00024000 | 2024-05-08 9:41AM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRBG240719P00025000 | 2024-06-11 1:28PM EDT | 25.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 19,479 | 37.50% |
| CRBG240719P00026000 | 2024-05-02 2:52PM EDT | 26.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | - | 27 | 52.93% |
| CRBG240719P00027000 | 2024-06-14 9:30AM EDT | 27.00 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 3 | 1,881 | 30.47% |
| CRBG240719P00028000 | 2024-06-10 2:32PM EDT | 28.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 2,000 | 5,682 | 28.66% |
| CRBG240719P00029000 | 2024-06-12 1:42PM EDT | 29.00 | 0.87 | 1.10 | 1.20 | 0.00 | - | 2 | 2,330 | 27.15% |
| CRBG240719P00030000 | 2024-06-11 3:18PM EDT | 30.00 | 1.70 | 1.70 | 1.90 | 0.00 | - | 1,108 | 20,806 | 28.47% |
| CRBG240719P00031000 | 2024-05-24 1:38PM EDT | 31.00 | 1.55 | 2.35 | 2.85 | 0.00 | - | 2 | 27 | 34.91% |
| CRBG240719P00032000 | 2024-05-24 10:00AM EDT | 32.00 | 2.30 | 3.00 | 3.80 | 0.00 | - | 5 | 28 | 40.14% |
| CRBG240719P00035000 | 2024-04-10 11:56AM EDT | 35.00 | 7.66 | 5.20 | 6.50 | 0.00 | - | 14 | 18 | 39.65% |
© 2024 Yahoo. All rights reserved.