CVB Financial Corp. (CVBF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVBF240920C00010000 | 2024-03-04 1:52PM EDT | 10.00 | 7.60 | 5.00 | 9.40 | 0.00 | - | 4 | 4 | 83.98% |
| CVBF240920C00012500 | 2024-02-01 1:09PM EDT | 12.50 | 4.56 | 3.60 | 6.20 | 0.00 | - | 1 | 10 | 64.36% |
| CVBF240920C00015000 | 2024-02-12 3:32PM EDT | 15.00 | 4.30 | 1.65 | 4.80 | 0.00 | - | 10 | 18 | 61.87% |
| CVBF240920C00017500 | 2024-05-15 3:52PM EDT | 17.50 | 1.65 | 0.60 | 2.10 | 0.00 | - | 1 | 339 | 62.79% |
| CVBF240920C00020000 | 2024-04-22 3:51PM EDT | 20.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 1 | 120 | 55.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVBF240920P00005000 | 2024-03-20 1:56PM EDT | 5.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | - | 3 | 190.82% |
| CVBF240920P00010000 | 2024-03-08 4:57PM EDT | 10.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 98 | 98 | 82.42% |
| CVBF240920P00012500 | 2024-02-28 10:51AM EDT | 12.50 | 0.55 | 0.00 | 1.20 | 0.00 | - | - | 1 | 62.31% |
| CVBF240920P00015000 | 2024-05-10 10:11AM EDT | 15.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 10 | 20 | 69.92% |
| CVBF240920P00017500 | 2024-04-10 12:55PM EDT | 17.50 | 2.34 | 1.35 | 2.05 | 0.00 | - | 8 | 15 | 41.99% |
| CVBF240920P00020000 | 2024-03-12 9:30AM EDT | 20.00 | 3.50 | 4.00 | 4.70 | 0.00 | - | 3 | 6 | 56.84% |
© 2024 Yahoo. All rights reserved.