CyberArk Software Ltd. (CYBR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240816C00155000 | 2024-02-21 10:36AM EDT | 155.00 | 92.60 | 115.20 | 119.00 | 0.00 | - | - | 1 | 169.44% |
| CYBR240816C00170000 | 2024-02-16 4:16PM EDT | 170.00 | 97.43 | 93.10 | 96.50 | 0.00 | - | 1 | 1 | 128.29% |
| CYBR240816C00175000 | 2024-03-20 10:46AM EDT | 175.00 | 92.60 | 63.20 | 66.00 | 0.00 | - | - | 3 | 51.03% |
| CYBR240816C00185000 | 2024-04-16 2:35PM EDT | 185.00 | 63.10 | 57.20 | 61.00 | 0.00 | - | - | 1 | 54.76% |
| CYBR240816C00195000 | 2024-04-26 1:10PM EDT | 195.00 | 56.33 | 48.90 | 53.00 | 0.00 | - | 1 | 0 | 52.31% |
| CYBR240816C00200000 | 2024-04-04 11:13AM EDT | 200.00 | 74.38 | 44.90 | 49.00 | 0.00 | - | 1 | 1 | 50.93% |
| CYBR240816C00220000 | 2024-02-21 10:30AM EDT | 220.00 | 34.00 | 59.50 | 62.10 | 0.00 | - | - | 2 | 106.35% |
| CYBR240816C00230000 | 2024-04-30 11:26AM EDT | 230.00 | 29.30 | 25.30 | 28.40 | 0.00 | - | 3 | 14 | 49.01% |
| CYBR240816C00240000 | 2024-04-30 11:29AM EDT | 240.00 | 24.90 | 21.90 | 23.00 | 0.00 | - | 3 | 13 | 47.46% |
| CYBR240816C00250000 | 2024-04-30 11:29AM EDT | 250.00 | 20.40 | 17.60 | 18.40 | 0.00 | - | 10 | 10 | 46.28% |
| CYBR240816C00260000 | 2024-04-19 11:37AM EDT | 260.00 | 13.70 | 13.80 | 14.80 | 0.00 | - | 22 | 32 | 45.86% |
| CYBR240816C00270000 | 2024-04-25 10:37AM EDT | 270.00 | 12.90 | 9.80 | 11.80 | 0.00 | - | 3 | 10 | 45.53% |
| CYBR240816C00280000 | 2024-04-25 10:37AM EDT | 280.00 | 10.20 | 6.90 | 10.30 | 0.00 | - | 1 | 14 | 47.44% |
| CYBR240816C00290000 | 2024-04-25 10:41AM EDT | 290.00 | 7.90 | 6.40 | 8.70 | 0.00 | - | 3 | 9 | 48.40% |
| CYBR240816C00300000 | 2024-04-26 12:40PM EDT | 300.00 | 6.90 | 4.90 | 7.10 | 0.00 | - | 1 | 26 | 48.60% |
| CYBR240816C00310000 | 2024-04-26 1:40PM EDT | 310.00 | 5.40 | 2.20 | 5.70 | 0.00 | - | 4 | 17 | 48.56% |
| CYBR240816C00320000 | 2024-04-05 2:56PM EDT | 320.00 | 8.41 | 2.75 | 4.80 | 0.00 | - | 1 | 1 | 49.30% |
| CYBR240816C00330000 | 2024-04-25 2:45PM EDT | 330.00 | 3.18 | 0.45 | 4.30 | 0.00 | - | 1 | 4 | 50.87% |
| CYBR240816C00340000 | 2024-04-15 2:11PM EDT | 340.00 | 2.70 | 0.00 | 3.60 | 0.00 | - | - | 1 | 51.33% |
| CYBR240816C00420000 | 2024-04-30 2:45PM EDT | 420.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 52.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYBR240816P00145000 | 2024-02-26 12:01PM EDT | 145.00 | 0.92 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 52.08% |
| CYBR240816P00170000 | 2024-04-22 10:59AM EDT | 170.00 | 2.75 | 1.65 | 2.20 | 0.00 | - | 1 | 10 | 46.61% |
| CYBR240816P00175000 | 2024-02-13 10:30AM EDT | 175.00 | 2.60 | 2.55 | 3.00 | 0.00 | - | - | 10 | 47.35% |
| CYBR240816P00190000 | 2024-04-17 1:15PM EDT | 190.00 | 5.60 | 4.00 | 4.90 | 0.00 | - | - | 1 | 44.42% |
| CYBR240816P00195000 | 2024-04-08 11:37AM EDT | 195.00 | 3.85 | 4.90 | 5.40 | 0.00 | - | 1 | 9 | 42.46% |
| CYBR240816P00200000 | 2024-04-25 2:34PM EDT | 200.00 | 5.60 | 6.00 | 6.50 | 0.00 | - | 4 | 260 | 42.07% |
| CYBR240816P00210000 | 2024-04-30 2:27PM EDT | 210.00 | 8.50 | 8.60 | 9.30 | 0.00 | - | 3 | 19 | 41.59% |
| CYBR240816P00220000 | 2024-04-15 3:52PM EDT | 220.00 | 13.40 | 11.70 | 14.40 | 0.00 | - | 3 | 14 | 44.53% |
| CYBR240816P00230000 | 2024-04-22 9:30AM EDT | 230.00 | 18.60 | 15.90 | 17.00 | 0.00 | - | 3 | 19 | 40.49% |
| CYBR240816P00240000 | 2024-04-01 12:23PM EDT | 240.00 | 14.60 | 19.30 | 20.50 | 0.00 | - | 3 | 11 | 37.03% |
| CYBR240816P00250000 | 2024-04-17 1:25PM EDT | 250.00 | 29.00 | 26.20 | 27.50 | 0.00 | - | 1 | 7 | 38.94% |
| CYBR240816P00260000 | 2024-04-25 10:41AM EDT | 260.00 | 32.40 | 32.50 | 34.20 | 0.00 | - | 8 | 10 | 38.88% |
| CYBR240816P00380000 | 2024-02-21 10:36AM EDT | 380.00 | 140.50 | 110.50 | 114.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.