CVLT - Commvault Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT230616C00045000 | 2023-04-28 10:03AM EDT | 45.00 | 14.41 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 194.53% |
| CVLT230616C00055000 | 2023-04-20 9:36AM EDT | 55.00 | 5.60 | 8.50 | 13.40 | 0.00 | - | 5 | 12 | 0.00% |
| CVLT230616C00060000 | 2023-05-11 12:22PM EDT | 60.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVLT230616C00062500 | 2023-06-01 3:14PM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVLT230616C00065000 | 2023-06-01 1:44PM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVLT230616C00067500 | 2023-06-02 2:33PM EDT | 67.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVLT230616C00070000 | 2023-06-02 1:44PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVLT230616C00072500 | 2023-06-05 9:30AM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVLT230616C00075000 | 2023-05-30 11:02AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVLT230616C00085000 | 2022-11-11 11:13AM EDT | 85.00 | 2.80 | 0.30 | 2.80 | 0.00 | - | - | 1 | 114.84% |
| CVLT230616C00100000 | 2023-01-06 10:30AM EDT | 100.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 197.61% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT230616P00040000 | 2022-12-12 1:34PM EDT | 40.00 | 0.79 | 0.10 | 4.80 | 0.00 | - | - | 30 | 329.20% |
| CVLT230616P00042500 | 2023-05-15 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVLT230616P00050000 | 2023-03-31 3:59PM EDT | 50.00 | 1.15 | 0.40 | 0.85 | 0.00 | - | 1 | 2 | 149.51% |
| CVLT230616P00057500 | 2023-05-17 1:41PM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVLT230616P00060000 | 2023-05-15 1:31PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CVLT230616P00062500 | 2023-05-17 2:03PM EDT | 62.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CVLT230616P00065000 | 2023-06-02 1:45PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVLT230616P00067500 | 2023-06-01 3:39PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| CVLT230616P00070000 | 2023-06-02 3:09PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CVLT230616P00072500 | 2023-06-02 3:45PM EDT | 72.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVLT230616P00075000 | 2023-06-02 3:45PM EDT | 75.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.