Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240621C00075000 | 2024-06-11 3:03PM EDT | 75.00 | 37.24 | 42.00 | 46.40 | 0.00 | - | - | 5 | 326.27% |
| CVLT240621C00085000 | 2024-06-11 3:03PM EDT | 85.00 | 27.96 | 32.00 | 36.30 | 0.00 | - | - | 6 | 252.34% |
| CVLT240621C00087500 | 2024-06-10 2:15PM EDT | 87.50 | 28.95 | 29.20 | 34.00 | 0.00 | - | - | 2 | 243.90% |
| CVLT240621C00090000 | 2024-05-01 11:45AM EDT | 90.00 | 13.86 | 15.50 | 19.40 | 0.00 | - | - | 2 | 0.00% |
| CVLT240621C00092500 | 2024-05-01 2:04PM EDT | 92.50 | 11.55 | 13.00 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| CVLT240621C00097500 | 2024-05-01 2:04PM EDT | 97.50 | 7.35 | 8.00 | 12.30 | 0.00 | - | 1 | 2 | 0.00% |
| CVLT240621C00105000 | 2024-06-12 3:05PM EDT | 105.00 | 12.22 | 12.40 | 16.10 | 0.00 | - | 1 | 3 | 123.00% |
| CVLT240621C00110000 | 2024-06-14 10:56AM EDT | 110.00 | 7.30 | 7.40 | 10.70 | 0.00 | - | 1 | 73 | 83.06% |
| CVLT240621C00115000 | 2024-06-17 2:47PM EDT | 115.00 | 4.30 | 4.00 | 4.90 | +1.50 | +53.57% | 14 | 41 | 34.18% |
| CVLT240621C00120000 | 2024-06-17 1:23PM EDT | 120.00 | 0.90 | 0.75 | 1.20 | +0.45 | +100.00% | 6 | 12 | 25.88% |
| CVLT240621C00125000 | 2024-05-15 12:53PM EDT | 125.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 1 | 52.30% |
| CVLT240621C00135000 | 2024-06-05 1:17PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240621P00055000 | 2024-06-11 3:03PM EDT | 55.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 6 | 246.88% |
| CVLT240621P00065000 | 2024-06-11 3:03PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 6 | 283.01% |
| CVLT240621P00095000 | 2024-04-24 9:34AM EDT | 95.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 30 | 207.96% |
| CVLT240621P00097500 | 2024-04-29 2:32PM EDT | 97.50 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 4 | 191.80% |
| CVLT240621P00100000 | 2024-05-13 1:50PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 175.78% |
| CVLT240621P00105000 | 2024-06-14 1:04PM EDT | 105.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 53.52% |
| CVLT240621P00110000 | 2024-06-13 1:32PM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 26 | 80 | 56.15% |
| CVLT240621P00115000 | 2024-06-17 1:23PM EDT | 115.00 | 0.23 | 0.00 | 0.95 | -1.07 | -82.31% | 1 | 2 | 47.46% |
| CVLT240621P00120000 | 2024-06-17 1:23PM EDT | 120.00 | 1.73 | 1.20 | 2.05 | -2.27 | -56.75% | 1 | 3 | 31.74% |
© 2024 Yahoo. All rights reserved.