Catalent, Inc. (CTLT)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT241018C00017500 | 2023-05-10 12:49PM EDT | 17.50 | 18.50 | 21.00 | 26.00 | 0.00 | - | - | 2 | 0.00% |
| CTLT241018C00020000 | 2024-02-09 3:07PM EDT | 20.00 | 36.20 | 35.00 | 39.50 | 0.00 | - | 5 | 30 | 142.09% |
| CTLT241018C00025000 | 2024-01-11 4:44PM EDT | 25.00 | 26.20 | 30.80 | 35.00 | 0.00 | - | 15 | 25 | 126.95% |
| CTLT241018C00030000 | 2024-02-07 1:53PM EDT | 30.00 | 29.19 | 25.70 | 30.00 | 0.00 | - | 10 | 37 | 102.59% |
| CTLT241018C00032500 | 2024-03-19 9:30AM EDT | 32.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CTLT241018C00035000 | 2024-03-18 9:40AM EDT | 35.00 | 22.00 | 20.30 | 24.50 | 0.00 | - | 268 | 285 | 76.95% |
| CTLT241018C00040000 | 2024-04-25 1:05PM EDT | 40.00 | 16.50 | 15.30 | 19.00 | 0.00 | - | 320 | 374 | 57.59% |
| CTLT241018C00042500 | 2024-01-31 11:37AM EDT | 42.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CTLT241018C00045000 | 2024-02-05 2:58PM EDT | 45.00 | 16.50 | 11.50 | 16.20 | 0.00 | - | 6 | 14 | 59.14% |
| CTLT241018C00047500 | 2024-04-18 9:32AM EDT | 47.50 | 10.50 | 8.00 | 12.00 | 0.00 | - | 1 | 6 | 56.36% |
| CTLT241018C00050000 | 2024-02-20 1:03PM EDT | 50.00 | 10.74 | 6.20 | 11.00 | 0.00 | - | 2 | 46 | 59.47% |
| CTLT241018C00052500 | 2024-02-15 10:30AM EDT | 52.50 | 5.99 | 4.10 | 9.00 | 0.00 | - | 1 | 35 | 53.98% |
| CTLT241018C00055000 | 2024-03-19 9:45AM EDT | 55.00 | 5.10 | 1.60 | 6.50 | 0.00 | - | 1 | 9 | 44.48% |
| CTLT241018C00057500 | 2024-02-14 10:30AM EDT | 57.50 | 3.90 | 0.50 | 5.40 | 0.00 | - | 2 | 47 | 44.10% |
| CTLT241018C00060000 | 2024-03-07 10:30AM EDT | 60.00 | 2.60 | 0.10 | 5.00 | 0.00 | - | 1 | 27 | 47.62% |
| CTLT241018C00062500 | 2024-03-12 9:30AM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| CTLT241018C00065000 | 2024-05-16 1:11PM EDT | 65.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 10 | 48 | 17.68% |
| CTLT241018C00070000 | 2024-04-24 12:04PM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.56% |
| CTLT241018C00075000 | 2024-01-23 1:14PM EDT | 75.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 53.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTLT241018P00017500 | 2024-02-07 10:53AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 50 | 69.53% |
| CTLT241018P00020000 | 2023-06-02 2:10PM EDT | 20.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 153.39% |
| CTLT241018P00022500 | 2024-02-07 10:52AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 59.77% |
| CTLT241018P00025000 | 2024-02-05 12:29PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 53.13% |
| CTLT241018P00027500 | 2023-10-31 12:59PM EDT | 27.50 | 2.75 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 112.11% |
| CTLT241018P00030000 | 2024-02-06 3:14PM EDT | 30.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 68 | 49.61% |
| CTLT241018P00032500 | 2024-02-07 1:41PM EDT | 32.50 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 69 | 55.23% |
| CTLT241018P00035000 | 2024-03-13 1:27PM EDT | 35.00 | 0.25 | 0.05 | 5.00 | 0.00 | - | 10 | 477 | 81.93% |
| CTLT241018P00037500 | 2024-02-02 10:46AM EDT | 37.50 | 2.82 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 71.63% |
| CTLT241018P00040000 | 2024-03-19 9:30AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| CTLT241018P00042500 | 2024-04-30 10:49AM EDT | 42.50 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 1,016 | 30.03% |
| CTLT241018P00045000 | 2024-02-05 11:19AM EDT | 45.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 1 | 12 | 71.53% |
| CTLT241018P00050000 | 2024-02-05 12:27PM EDT | 50.00 | 0.35 | 0.05 | 5.00 | 0.00 | - | 10 | 20 | 53.71% |
| CTLT241018P00055000 | 2024-03-19 9:45AM EDT | 55.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 34.33% |
| CTLT241018P00057500 | 2024-03-07 10:30AM EDT | 57.50 | 3.00 | 0.10 | 5.00 | 0.00 | - | 1 | 12 | 25.67% |
| CTLT241018P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 4.30 | 1.10 | 6.00 | 0.00 | - | 1 | 18 | 20.37% |
| CTLT241018P00062500 | 2024-02-09 1:29PM EDT | 62.50 | 5.00 | 3.60 | 8.50 | 0.00 | - | - | 0 | 25.04% |
© 2024 Yahoo. All rights reserved.