
CommVault Systems Inc (CVLT)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
115.00 | 50.90 | 53.50 | 41.40 | 52.20 | 0.00 | 0.00 % | 0 | 2 | - |
120.00 | 45.70 | 49.00 | 43.50 | 47.35 | 0.00 | 0.00 % | 0 | 1 | - |
125.00 | 41.30 | 45.00 | 0.00 | 43.15 | 0.00 | 0.00 % | 0 | 0 | - |
130.00 | 37.00 | 40.50 | 0.00 | 38.75 | 0.00 | 0.00 % | 0 | 0 | - |
135.00 | 32.80 | 36.50 | 17.50 | 34.65 | 0.00 | 0.00 % | 0 | 2 | - |
140.00 | 28.70 | 32.40 | 13.30 | 30.55 | 0.00 | 0.00 % | 0 | 25 | - |
145.00 | 23.70 | 28.50 | 11.70 | 26.10 | 0.00 | 0.00 % | 0 | 61 | - |
150.00 | 20.50 | 25.00 | 18.61 | 22.75 | 0.00 | 0.00 % | 0 | 55 | - |
155.00 | 17.40 | 21.30 | 9.75 | 19.35 | 0.00 | 0.00 % | 0 | 18 | - |
160.00 | 14.20 | 17.80 | 10.00 | 16.00 | 0.00 | 0.00 % | 0 | 15 | - |
165.00 | 11.40 | 15.10 | 6.50 | 13.25 | 0.00 | 0.00 % | 0 | 18 | - |
170.00 | 8.70 | 13.50 | 9.85 | 11.10 | 0.35 | 3.68 % | 2 | 93 | 10:46:11 |
175.00 | 7.00 | 10.50 | 7.80 | 8.75 | 0.00 | 0.00 % | 0 | 26 | - |
180.00 | 5.40 | 8.50 | 6.80 | 6.95 | 3.10 | 83.78 % | 1 | 11 | 09:42:09 |
185.00 | 4.20 | 6.60 | 3.90 | 5.40 | 0.00 | 0.00 % | 0 | 227 | - |
190.00 | 1.50 | 5.10 | 4.83 | 3.30 | 0.00 | 0.00 % | 0 | 2 | - |
195.00 | 0.50 | 4.90 | 1.20 | 2.70 | 0.00 | 0.00 % | 0 | 54 | - |
200.00 | 0.25 | 3.90 | 1.34 | 2.075 | 0.00 | 0.00 % | 0 | 1 | - |
210.00 | 0.30 | 2.90 | 0.70 | 1.60 | 0.00 | 0.00 % | 0 | 1 | - |
220.00 | 0.10 | 1.75 | 0.00 | 0.925 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
115.00 | 0.15 | 2.65 | 2.86 | 1.40 | 0.00 | 0.00 % | 0 | 1 | - |
120.00 | 0.05 | 3.10 | 2.76 | 1.575 | 0.00 | 0.00 % | 0 | 53 | - |
125.00 | 1.90 | 4.20 | 2.50 | 3.05 | 0.00 | 0.00 % | 0 | 11 | - |
130.00 | 2.40 | 4.60 | 8.30 | 3.50 | 0.00 | 0.00 % | 0 | 3 | - |
135.00 | 1.90 | 4.60 | 4.70 | 3.25 | 0.00 | 0.00 % | 0 | 34 | - |
140.00 | 4.00 | 5.50 | 4.81 | 4.75 | -0.99 | -17.07 % | 15 | 3,272 | 15:28:26 |
145.00 | 3.50 | 6.50 | 7.30 | 5.00 | 0.00 | 0.00 % | 0 | 91 | - |
150.00 | 4.80 | 8.90 | 7.90 | 6.85 | 0.00 | 0.00 % | 0 | 467 | - |
155.00 | 6.10 | 9.40 | 8.60 | 7.75 | -2.50 | -22.52 % | 114 | 373 | 15:03:19 |
160.00 | 8.30 | 12.10 | 11.76 | 10.20 | 0.56 | 5.00 % | 5 | 352 | 11:17:30 |
165.00 | 10.80 | 13.90 | 27.50 | 12.35 | 0.00 | 0.00 % | 0 | 68 | - |
170.00 | 13.20 | 16.60 | 16.83 | 14.90 | -8.67 | -34.00 % | 5 | 18 | 11:17:30 |
175.00 | 15.80 | 20.20 | 35.00 | 18.00 | 0.00 | 0.00 % | 0 | 20 | - |
180.00 | 18.70 | 22.80 | 39.00 | 20.75 | 0.00 | 0.00 % | 0 | 7 | - |
185.00 | 22.00 | 26.70 | 19.30 | 24.35 | 0.00 | 0.00 % | 0 | 1 | - |
190.00 | 25.80 | 30.40 | 36.90 | 28.10 | 0.00 | 0.00 % | 0 | 1 | - |
195.00 | 30.00 | 34.50 | 0.00 | 32.25 | 0.00 | 0.00 % | 0 | 0 | - |
200.00 | 34.00 | 38.60 | 44.00 | 36.30 | 0.00 | 0.00 % | 0 | 1 | - |
210.00 | 44.00 | 47.20 | 48.40 | 45.60 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 53.50 | 56.80 | 0.00 | 55.15 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.