Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240517C00090000 | 2024-05-01 11:45AM EDT | 90.00 | 13.06 | 16.50 | 20.90 | 0.00 | - | - | 2 | 80.47% |
| CVLT240517C00095000 | 2024-04-24 12:54PM EDT | 95.00 | 5.00 | 11.50 | 16.10 | 0.00 | - | - | 4 | 64.70% |
| CVLT240517C00097500 | 2024-05-01 3:01PM EDT | 97.50 | 7.35 | 8.50 | 12.50 | 0.00 | - | 5 | 40 | 78.56% |
| CVLT240517C00100000 | 2024-05-01 12:18PM EDT | 100.00 | 4.62 | 7.40 | 11.40 | 0.00 | - | 5 | 25 | 57.03% |
| CVLT240517C00105000 | 2024-05-03 1:30PM EDT | 105.00 | 4.76 | 3.80 | 4.50 | 0.00 | - | 1 | 65 | 35.89% |
| CVLT240517C00110000 | 2024-05-03 12:05PM EDT | 110.00 | 0.85 | 1.05 | 1.50 | -0.30 | -26.09% | 1 | 222 | 30.18% |
| CVLT240517C00115000 | 2024-04-04 10:09AM EDT | 115.00 | 0.92 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 31.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240517P00085000 | 2024-05-01 11:43AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 84.57% |
| CVLT240517P00087500 | 2024-04-01 11:25AM EDT | 87.50 | 0.84 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 88.72% |
| CVLT240517P00090000 | 2024-04-30 11:12AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 67.97% |
| CVLT240517P00092500 | 2024-04-30 9:40AM EDT | 92.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 59.81% |
| CVLT240517P00095000 | 2024-05-01 2:34PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 51.66% |
| CVLT240517P00097500 | 2024-05-01 12:20PM EDT | 97.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 53.47% |
| CVLT240517P00100000 | 2024-05-02 2:48PM EDT | 100.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | - | 21 | 31.64% |
| CVLT240517P00105000 | 2024-05-03 12:05PM EDT | 105.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 14 | 12 | 24.32% |
| CVLT240517P00110000 | 2024-04-30 11:12AM EDT | 110.00 | 2.95 | 1.80 | 2.95 | -4.54 | -60.61% | 5 | 1 | 22.22% |
© 2024 Yahoo. All rights reserved.