Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241115C00060000 | 2023-11-27 3:14PM EDT | 60.00 | 17.70 | 22.50 | 25.50 | 0.00 | - | 29 | 30 | 0.00% |
| CVLT241115C00067500 | 2024-04-12 1:44PM EDT | 67.50 | 31.70 | 43.80 | 48.50 | 0.00 | - | 2 | 3 | 0.00% |
| CVLT241115C00072500 | 2024-03-28 2:56PM EDT | 72.50 | 32.20 | 26.90 | 31.50 | 0.00 | - | 3 | 4 | 0.00% |
| CVLT241115C00080000 | 2023-11-22 12:05PM EDT | 80.00 | 5.10 | 9.30 | 9.80 | 0.00 | - | - | 167 | 0.00% |
| CVLT241115C00082500 | 2024-04-30 12:26PM EDT | 82.50 | 24.30 | 27.20 | 31.90 | 0.00 | - | 2 | 3 | 0.00% |
| CVLT241115C00090000 | 2024-02-22 10:38AM EDT | 90.00 | 12.30 | 17.30 | 18.40 | 0.00 | - | 2 | 3 | 0.00% |
| CVLT241115C00092500 | 2024-02-12 4:21PM EDT | 92.50 | 10.67 | 14.70 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| CVLT241115C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 10.00 | 19.40 | 23.40 | 0.00 | - | 1 | 1 | 20.56% |
| CVLT241115C00097500 | 2024-06-07 2:12PM EDT | 97.50 | 20.85 | 23.20 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CVLT241115C00100000 | 2024-05-21 1:20PM EDT | 100.00 | 16.46 | 20.60 | 24.50 | 0.00 | - | 8 | 108 | 48.65% |
| CVLT241115C00105000 | 2024-05-31 10:56AM EDT | 105.00 | 10.60 | 17.70 | 20.40 | 0.00 | - | 5 | 13 | 44.76% |
| CVLT241115C00110000 | 2024-05-21 1:21PM EDT | 110.00 | 10.20 | 13.80 | 16.30 | 0.00 | - | 4 | 30 | 40.34% |
| CVLT241115C00115000 | 2024-06-12 12:11PM EDT | 115.00 | 10.60 | 10.60 | 13.30 | 0.00 | - | 9 | 36 | 39.04% |
| CVLT241115C00120000 | 2024-06-17 11:33AM EDT | 120.00 | 9.90 | 7.60 | 10.60 | +3.30 | +50.00% | 8 | 48 | 37.69% |
| CVLT241115C00125000 | 2024-05-28 11:35AM EDT | 125.00 | 4.60 | 6.30 | 8.10 | 0.00 | - | 2 | 24 | 35.92% |
| CVLT241115C00130000 | 2024-06-14 9:30AM EDT | 130.00 | 4.70 | 3.90 | 6.80 | 0.00 | - | - | 1 | 37.09% |
| CVLT241115C00135000 | 2024-06-14 9:30AM EDT | 135.00 | 3.50 | 2.60 | 5.00 | 0.00 | - | 1 | 1 | 35.52% |
| CVLT241115C00140000 | 2024-06-14 9:30AM EDT | 140.00 | 2.60 | 1.30 | 4.30 | 0.00 | - | 1 | 9 | 37.09% |
| CVLT241115C00145000 | 2024-05-17 9:30AM EDT | 145.00 | 1.15 | 0.10 | 3.90 | 0.00 | - | 1 | 1 | 39.26% |
| CVLT241115C00150000 | 2024-06-07 3:49PM EDT | 150.00 | 1.20 | 0.50 | 5.00 | 0.00 | - | 10 | 9 | 47.31% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT241115P00045000 | 2023-11-09 2:43PM EDT | 45.00 | 0.95 | 0.25 | 0.95 | 0.00 | - | - | 10 | 84.62% |
| CVLT241115P00047500 | 2023-10-25 2:00PM EDT | 47.50 | 1.85 | 0.80 | 0.95 | 0.00 | - | - | 0 | 86.47% |
| CVLT241115P00055000 | 2023-10-25 3:37PM EDT | 55.00 | 3.20 | 0.70 | 1.65 | 0.00 | - | - | 0 | 78.96% |
| CVLT241115P00060000 | 2023-12-18 10:30AM EDT | 60.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | - | 6 | 75.12% |
| CVLT241115P00062500 | 2024-01-30 10:30AM EDT | 62.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| CVLT241115P00070000 | 2024-04-15 2:08PM EDT | 70.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 26 | 11 | 51.66% |
| CVLT241115P00075000 | 2024-01-30 10:30AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CVLT241115P00085000 | 2024-04-30 2:06PM EDT | 85.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.22% |
| CVLT241115P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CVLT241115P00092500 | 2024-06-11 9:30AM EDT | 92.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.31% |
| CVLT241115P00095000 | 2024-05-03 12:56PM EDT | 95.00 | 2.75 | 1.85 | 3.20 | 0.00 | - | 1 | 0 | 40.91% |
| CVLT241115P00097500 | 2024-06-11 9:30AM EDT | 97.50 | 2.25 | 0.95 | 5.00 | 0.00 | - | 1 | 4 | 46.21% |
| CVLT241115P00100000 | 2024-06-13 3:06PM EDT | 100.00 | 2.95 | 2.00 | 3.20 | 0.00 | - | 4 | 10 | 34.61% |
| CVLT241115P00105000 | 2024-06-13 3:55PM EDT | 105.00 | 4.20 | 2.85 | 4.80 | 0.00 | - | 8 | 13 | 35.00% |
| CVLT241115P00110000 | 2024-05-31 3:44PM EDT | 110.00 | 8.80 | 4.30 | 6.40 | 0.00 | - | 1 | 12 | 33.91% |
| CVLT241115P00115000 | 2024-05-29 3:59PM EDT | 115.00 | 9.30 | 6.50 | 8.00 | 0.00 | - | 4 | 24 | 31.62% |
| CVLT241115P00120000 | 2024-05-07 1:32PM EDT | 120.00 | 13.40 | 8.10 | 10.50 | 0.00 | - | - | 11 | 31.12% |
© 2024 Yahoo. All rights reserved.