Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240719C00075000 | 2024-05-10 1:08PM EDT | 75.00 | 37.66 | 38.00 | 42.40 | 0.00 | - | 10 | 10 | 0.00% |
| CVLT240719C00080000 | 2024-06-06 12:20PM EDT | 80.00 | 37.60 | 39.50 | 44.40 | 0.00 | - | 1 | 2 | 99.71% |
| CVLT240719C00082500 | 2024-03-21 10:36AM EDT | 82.50 | 20.50 | 13.60 | 16.50 | 0.00 | - | - | 13 | 0.00% |
| CVLT240719C00085000 | 2024-01-29 10:33AM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVLT240719C00092500 | 2024-04-17 12:24PM EDT | 92.50 | 8.67 | 17.50 | 22.40 | 0.00 | - | 2 | 22 | 0.00% |
| CVLT240719C00095000 | 2024-05-15 1:56PM EDT | 95.00 | 18.60 | 20.00 | 24.80 | 0.00 | - | 1 | 122 | 0.00% |
| CVLT240719C00097500 | 2024-05-01 10:08AM EDT | 97.50 | 8.00 | 9.60 | 13.20 | 0.00 | - | 5 | 21 | 0.00% |
| CVLT240719C00100000 | 2024-06-12 9:49AM EDT | 100.00 | 15.75 | 19.70 | 24.50 | 0.00 | - | 1 | 105 | 57.32% |
| CVLT240719C00105000 | 2024-06-25 9:46AM EDT | 105.00 | 15.20 | 14.90 | 19.50 | 0.00 | - | 1 | 123 | 81.98% |
| CVLT240719C00110000 | 2024-06-26 2:44PM EDT | 110.00 | 9.24 | 9.90 | 14.50 | 0.00 | - | 1 | 101 | 66.04% |
| CVLT240719C00115000 | 2024-06-28 2:02PM EDT | 115.00 | 6.95 | 5.50 | 9.00 | +1.15 | +19.83% | 3 | 169 | 44.64% |
| CVLT240719C00120000 | 2024-06-28 11:02AM EDT | 120.00 | 3.50 | 3.10 | 4.80 | 0.00 | - | 5 | 338 | 34.31% |
| CVLT240719C00125000 | 2024-06-28 11:02AM EDT | 125.00 | 1.35 | 1.25 | 1.70 | +0.50 | +58.82% | 4 | 132 | 26.44% |
| CVLT240719C00130000 | 2024-06-26 10:28AM EDT | 130.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 36.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240719P00050000 | 2024-01-22 10:30AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVLT240719P00075000 | 2024-04-16 2:10PM EDT | 75.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 10 | 129.15% |
| CVLT240719P00080000 | 2023-11-22 4:24PM EDT | 80.00 | 10.30 | 4.20 | 5.90 | 0.00 | - | - | 11 | 202.20% |
| CVLT240719P00082500 | 2024-04-18 3:54PM EDT | 82.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 146.97% |
| CVLT240719P00085000 | 2024-04-18 12:34PM EDT | 85.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 138.48% |
| CVLT240719P00087500 | 2024-04-15 11:47AM EDT | 87.50 | 2.35 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 81.15% |
| CVLT240719P00090000 | 2024-04-30 10:47AM EDT | 90.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 3 | 59 | 87.60% |
| CVLT240719P00092500 | 2024-04-16 10:07AM EDT | 92.50 | 4.34 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 113.92% |
| CVLT240719P00095000 | 2024-04-30 1:46PM EDT | 95.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 4 | 38 | 106.03% |
| CVLT240719P00097500 | 2024-04-04 12:54PM EDT | 97.50 | 3.70 | 0.90 | 2.30 | 0.00 | - | 16 | 16 | 85.47% |
| CVLT240719P00100000 | 2024-05-31 11:00AM EDT | 100.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 90.55% |
| CVLT240719P00105000 | 2024-06-18 10:08AM EDT | 105.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 3 | 33 | 75.32% |
| CVLT240719P00110000 | 2024-06-20 11:34AM EDT | 110.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 3 | 47 | 42.24% |
| CVLT240719P00115000 | 2024-06-24 2:57PM EDT | 115.00 | 0.90 | 0.50 | 1.80 | 0.00 | - | 2 | 12 | 38.11% |
| CVLT240719P00120000 | 2024-06-28 3:35PM EDT | 120.00 | 2.15 | 1.15 | 2.00 | -0.75 | -25.86% | 10 | 37 | 23.49% |
| CVLT240719P00130000 | 2024-06-21 10:51AM EDT | 130.00 | 11.40 | 6.10 | 10.70 | 0.00 | - | 10 | 10 | 45.61% |
© 2024 Yahoo. All rights reserved.