Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,927.37 -1,398.70 (-2.17%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 2023-12-28 2:25PM EDT | 75.00 | 10.40 | 9.20 | 9.80 | 0.00 | - | 5 | 10 | 0.00% |
| CVLT240719C00080000 | 2024-02-02 12:13PM EDT | 80.00 | 18.27 | 18.00 | 21.10 | 0.00 | - | 1 | 2 | 54.22% |
| CVLT240719C00082500 | 2024-03-21 10:36AM EDT | 82.50 | 20.50 | 13.60 | 16.50 | 0.00 | - | - | 13 | 29.98% |
| 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 | 9.40 | 11.30 | 0.00 | - | 2 | 22 | 44.29% |
| CVLT240719C00095000 | 2024-04-10 2:51PM EDT | 95.00 | 7.14 | 7.80 | 8.90 | 0.00 | - | 1 | 122 | 38.59% |
| CVLT240719C00097500 | 2024-04-15 1:54PM EDT | 97.50 | 4.73 | 6.40 | 6.80 | 0.00 | - | 1 | 26 | 34.14% |
| CVLT240719C00100000 | 2024-04-22 1:14PM EDT | 100.00 | 4.00 | 5.10 | 5.50 | 0.00 | - | 8 | 101 | 33.30% |
| CVLT240719C00105000 | 2024-04-15 3:41PM EDT | 105.00 | 2.35 | 3.10 | 3.40 | 0.00 | - | 3 | 122 | 31.81% |
| CVLT240719C00110000 | 2024-04-15 2:22PM EDT | 110.00 | 1.50 | 0.80 | 2.50 | 0.00 | - | 8 | 77 | 34.24% |
| CVLT240719C00115000 | 2024-04-15 1:54PM EDT | 115.00 | 0.75 | 0.95 | 1.20 | 0.00 | - | 1 | 69 | 31.15% |
| CVLT240719C00125000 | 2024-04-12 1:11PM EDT | 125.00 | 0.39 | 0.25 | 0.50 | 0.00 | - | 2 | 4 | 33.11% |
| CVLT240719C00130000 | 2024-03-04 4:37PM EDT | 130.00 | 0.75 | 0.30 | 1.25 | 0.00 | - | 1 | 1 | 46.36% |
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 | 25.00% |
| CVLT240719P00075000 | 2024-04-16 2:10PM EDT | 75.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 10 | 61.04% |
| CVLT240719P00080000 | 2023-11-22 4:24PM EDT | 80.00 | 10.30 | 4.20 | 5.90 | 0.00 | - | - | 11 | 71.25% |
| CVLT240719P00082500 | 2024-04-18 3:54PM EDT | 82.50 | 1.50 | 0.65 | 0.95 | 0.00 | - | 2 | 12 | 32.86% |
| CVLT240719P00085000 | 2024-04-18 12:34PM EDT | 85.00 | 1.75 | 1.05 | 1.30 | 0.00 | - | 5 | 15 | 32.11% |
| CVLT240719P00087500 | 2024-04-15 11:47AM EDT | 87.50 | 2.35 | 1.40 | 1.70 | 0.00 | - | 4 | 36 | 30.96% |
| CVLT240719P00090000 | 2024-04-18 11:29AM EDT | 90.00 | 2.95 | 1.25 | 2.25 | 0.00 | - | 3 | 59 | 30.13% |
| CVLT240719P00092500 | 2024-04-16 10:07AM EDT | 92.50 | 4.34 | 2.60 | 2.95 | 0.00 | - | 1 | 22 | 29.38% |
| CVLT240719P00095000 | 2024-04-05 11:54AM EDT | 95.00 | 3.40 | 2.70 | 3.80 | 0.00 | - | 7 | 38 | 28.61% |
| CVLT240719P00097500 | 2024-04-04 12:54PM EDT | 97.50 | 3.70 | 3.00 | 5.00 | 0.00 | - | 16 | 16 | 28.80% |
| CVLT240719P00100000 | 2024-04-01 12:14PM EDT | 100.00 | 5.30 | 5.70 | 6.30 | 0.00 | - | 4 | 12 | 28.53% |
| CVLT240719P00105000 | 2024-03-28 1:02PM EDT | 105.00 | 7.60 | 8.10 | 10.30 | 0.00 | - | 8 | 8 | 32.95% |
© 2024 Yahoo. All rights reserved.