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
62,921.23 -1,433.82 (-2.23%) 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:
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 | 31.10 | 35.90 | 0.00 | - | 2 | 3 | 51.60% |
| CVLT241115C00072500 | 2024-03-28 2:56PM EDT | 72.50 | 32.20 | 26.90 | 31.50 | 0.00 | - | 3 | 4 | 61.01% |
| CVLT241115C00080000 | 2023-11-22 12:05PM EDT | 80.00 | 5.10 | 9.30 | 9.80 | 0.00 | - | - | 167 | 0.00% |
| CVLT241115C00082500 | 2024-01-24 11:47AM EDT | 82.50 | 8.19 | 18.10 | 20.40 | 0.00 | - | 1 | 3 | 40.00% |
| CVLT241115C00090000 | 2024-02-22 10:38AM EDT | 90.00 | 12.30 | 17.30 | 18.40 | 0.00 | - | 2 | 3 | 49.77% |
| CVLT241115C00092500 | 2024-02-12 4:21PM EDT | 92.50 | 10.67 | 14.70 | 17.60 | 0.00 | - | - | 1 | 51.47% |
| CVLT241115C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 10.00 | 11.50 | 13.50 | 0.00 | - | 1 | 1 | 41.11% |
| CVLT241115C00100000 | 2024-03-28 11:37AM EDT | 100.00 | 12.30 | 8.80 | 9.50 | 0.00 | - | 1 | 105 | 35.10% |
| CVLT241115C00105000 | 2024-04-26 3:50PM EDT | 105.00 | 7.00 | 6.70 | 7.60 | -2.40 | -25.53% | 2 | 16 | 35.21% |
| CVLT241115C00110000 | 2024-03-12 3:38PM EDT | 110.00 | 7.00 | 4.10 | 5.90 | 0.00 | - | 5 | 16 | 34.83% |
| CVLT241115C00115000 | 2024-04-01 10:04AM EDT | 115.00 | 5.55 | 3.50 | 4.10 | 0.00 | - | - | 1 | 32.87% |
| CVLT241115C00120000 | 2024-02-02 3:23PM EDT | 120.00 | 2.60 | 2.65 | 3.20 | 0.00 | - | 10 | 10 | 33.25% |
| CVLT241115C00125000 | 2024-03-06 11:56AM EDT | 125.00 | 3.10 | 2.60 | 3.00 | 0.00 | - | 6 | 6 | 36.00% |
| CVLT241115C00135000 | 2024-03-22 9:30AM EDT | 135.00 | 1.70 | 0.75 | 1.05 | 0.00 | - | 1 | 1 | 31.13% |
| CVLT241115C00140000 | 2024-04-17 11:14AM EDT | 140.00 | 0.68 | 0.70 | 0.90 | 0.00 | - | - | 4 | 32.42% |
| CVLT241115C00150000 | 2024-04-04 1:27PM EDT | 150.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 10 | 10 | 33.35% |
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 | 62.74% |
| CVLT241115P00047500 | 2023-10-25 2:00PM EDT | 47.50 | 1.85 | 0.80 | 0.95 | 0.00 | - | - | 0 | 63.82% |
| CVLT241115P00055000 | 2023-10-25 3:37PM EDT | 55.00 | 3.20 | 0.70 | 1.65 | 0.00 | - | - | 0 | 56.52% |
| CVLT241115P00060000 | 2023-12-18 10:30AM EDT | 60.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | - | 6 | 52.59% |
| CVLT241115P00062500 | 2024-01-30 10:30AM EDT | 62.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CVLT241115P00070000 | 2024-04-15 2:08PM EDT | 70.00 | 1.30 | 0.65 | 1.00 | 0.00 | - | 26 | 11 | 35.21% |
| CVLT241115P00075000 | 2024-01-30 10:30AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CVLT241115P00085000 | 2024-03-07 10:30AM EDT | 85.00 | 3.20 | 2.60 | 3.10 | 0.00 | - | - | 1 | 29.70% |
| CVLT241115P00095000 | 2024-03-22 12:57PM EDT | 95.00 | 5.95 | 5.80 | 8.90 | 0.00 | - | 1 | 1 | 36.52% |
| CVLT241115P00100000 | 2024-03-22 12:57PM EDT | 100.00 | 8.05 | 9.90 | 11.60 | 0.00 | - | 1 | 2 | 36.49% |
| CVLT241115P00105000 | 2024-03-12 11:41AM EDT | 105.00 | 11.45 | 11.60 | 12.50 | 0.00 | - | - | 1 | 28.99% |
© 2024 Yahoo. All rights reserved.