Australia markets closed

Catalent, Inc. (CTLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.92+5.53 (+13.36%)
At close: 04:03PM EST
47.30 +0.38 (+0.81%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTLT221216C000400002022-11-28 3:56PM EST40.008.400.000.000.00-74400.00%
CTLT221216C000450002022-11-28 3:58PM EST45.004.090.000.000.00-50500.00%
CTLT221216C000500002022-11-28 3:59PM EST50.002.120.000.000.00-85806.25%
CTLT221216C000550002022-11-28 3:55PM EST55.001.400.000.000.00-154012.50%
CTLT221216C000600002022-11-28 3:58PM EST60.000.500.000.000.00-32025.00%
CTLT221216C000650002022-11-28 3:52PM EST65.000.600.000.000.00-84025.00%
CTLT221216C000700002022-10-31 8:30AM EST70.003.400.000.000.00-6050.00%
CTLT221216C000750002022-11-02 11:26AM EST75.002.430.000.000.00-1050.00%
CTLT221216C000800002022-11-18 10:46AM EST80.000.010.000.000.00-80050.00%
CTLT221216C000850002022-09-26 1:40PM EST85.002.300.455.000.00-35257.72%
CTLT221216C000900002022-11-01 9:51AM EST90.000.780.000.000.00-1050.00%
CTLT221216C000950002022-11-28 3:58PM EST95.000.050.000.000.00-115050.00%
CTLT221216C001000002022-11-28 3:47PM EST100.000.150.000.000.00-2050.00%
CTLT221216C001050002022-10-17 8:31AM EST105.000.050.000.000.00-52250.00%
CTLT221216C001100002022-09-23 11:55AM EST110.000.050.000.750.00-2033204.49%
CTLT221216C001150002022-09-21 8:33AM EST115.000.770.000.000.00-2450.00%
CTLT221216C001200002022-11-01 9:26AM EST120.000.050.000.000.00-2050.00%
CTLT221216C001250002022-07-20 12:49PM EST125.003.500.504.800.00-1346344.82%
CTLT221216C001300002022-11-08 2:02PM EST130.000.050.000.000.00-1050.00%
CTLT221216C001350002022-10-13 8:58AM EST135.000.100.004.800.00-13351.95%
CTLT221216C001400002022-11-08 2:02PM EST140.000.050.000.000.00-6050.00%
CTLT221216C001450002022-08-02 8:31AM EST145.001.450.000.000.00-11250.00%
CTLT221216C001600002022-02-16 11:22AM EST160.001.200.703.400.00-10372.36%
CTLT221216C001650002022-04-28 12:53PM EST165.002.400.004.800.00-4532392.87%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTLT221216P000300002022-11-28 1:22PM EST30.000.150.000.000.00-13050.00%
CTLT221216P000350002022-11-28 2:46PM EST35.000.350.000.000.00-18025.00%
CTLT221216P000400002022-11-28 3:56PM EST40.000.600.000.000.00-29012.50%
CTLT221216P000450002022-11-28 3:59PM EST45.002.300.000.000.00-4106.25%
CTLT221216P000500002022-11-28 2:03PM EST50.005.800.000.000.00-600.00%
CTLT221216P000600002022-11-01 8:30AM EST60.0011.000.000.000.00-500.00%
CTLT221216P000650002022-11-25 9:33AM EST65.0023.500.000.000.00-100.00%
CTLT221216P000750002022-11-03 8:55AM EST75.0031.200.000.000.00-400.00%
CTLT221216P000800002022-11-08 3:40PM EST80.0037.500.000.000.00-1000.00%
CTLT221216P000850002022-09-01 11:06AM EST85.006.4912.4015.800.00-12750.00%
CTLT221216P000900002022-11-28 10:02AM EST90.0048.000.000.000.00-200.00%
CTLT221216P000950002022-07-07 2:50PM EST95.004.903.505.500.00-3210.00%
CTLT221216P001000002022-11-01 9:00AM EST100.0050.100.000.000.00-100.00%
CTLT221216P001050002022-11-08 3:40PM EST105.0062.500.000.000.00-3000.00%
CTLT221216P001100002022-08-24 2:59PM EST110.0012.1032.0036.200.00-56870.00%
CTLT221216P001150002022-06-28 2:41PM EST115.0014.5010.5013.700.00-290.00%
CTLT221216P001200002022-01-03 2:12PM EST120.0014.1020.3022.900.00-160.00%
CTLT221216P001250002021-12-31 11:55AM EST125.0014.8028.1032.500.00-130.00%
CTLT221216P001300002021-11-15 11:41AM EST130.0016.5016.3019.300.00-1401610.00%
CTLT221216P001950002021-11-05 11:17AM EST195.0075.1073.3076.500.00-400.00%