NasdaqGS - Delayed Quote • USD
Commvault Systems, Inc. (CVLT)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240517C00095000 | 4/24/2024 4:54 PM | 95 | 5.00 | 6.70 | 10.50 | 0.00 | 0.00% | - | 4 | 69.21% |
| CVLT240517C00097500 | 4/29/2024 7:46 PM | 97.5 | 9.90 | 5.00 | 8.50 | 4.89 | 97.60% | 5 | 45 | 64.09% |
| CVLT240517C00100000 | 4/30/2024 3:39 PM | 100 | 3.22 | 3.30 | 6.50 | -0.46 | -12.50% | 7 | 21 | 57.69% |
| CVLT240517C00105000 | 4/30/2024 7:25 PM | 105 | 1.40 | 1.40 | 2.00 | -0.55 | -28.21% | 63 | 11 | 33.77% |
| CVLT240517C00110000 | 4/30/2024 5:45 PM | 110 | 0.55 | 0.00 | 1.85 | -0.30 | -35.29% | 54 | 250 | 49.81% |
| CVLT240517C00115000 | 4/4/2024 2:09 PM | 115 | 0.92 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 0 | 73.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLT240517P00085000 | 4/19/2024 2:57 PM | 85 | 1.00 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 3 | 51.37% |
| CVLT240517P00087500 | 4/1/2024 3:25 PM | 87.5 | 0.84 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 54.05% |
| CVLT240517P00090000 | 4/30/2024 3:12 PM | 90 | 0.37 | 0.00 | 0.40 | -0.68 | -64.76% | 6 | 10 | 43.95% |
| CVLT240517P00095000 | 4/30/2024 2:00 PM | 95 | 1.70 | 0.05 | 1.90 | -0.25 | -12.82% | 4 | 19 | 54.08% |
| CVLT240517P00097500 | 4/30/2024 6:08 PM | 97.5 | 0.50 | 0.15 | 1.35 | -2.40 | -82.76% | 10 | 32 | 36.69% |
| CVLT240517P00105000 | 4/30/2024 3:03 PM | 105 | 2.30 | 2.95 | 4.30 | -5.10 | -68.92% | 9 | 6 | 31.12% |
| CVLT240517P00110000 | 4/30/2024 3:12 PM | 110 | 7.49 | 5.00 | 9.40 | -5.30 | -41.44% | 5 | 5 | 50.07% |
Related Tickers
BLKB Blackbaud, Inc.
77.92
-1.24%
ENFN Enfusion, Inc.
9.31
-2.00%
ALKT Alkami Technology, Inc.
24.07
-0.33%
PCTY Paylocity Holding Corporation
155.16
-1.61%
ESTC Elastic N.V.
102.22
-1.64%
QTWO Q2 Holdings, Inc.
51.39
-2.10%
GWRE Guidewire Software, Inc.
110.40
-2.15%
PTC PTC Inc.
177.44
-1.79%
AGYS Agilysys, Inc.
83.05
+0.04%
PRO PROS Holdings, Inc.
32.75
-4.52%