NYSE - Nasdaq Real Time Price USD
CBRE Group, Inc. (CBRE)
131.61
+1.34
+(1.03%)
At close: May 16 at 4:00:02 PM EDT
129.58
-2.03
(-1.54%)
Pre-Market: 7:28:32 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE250620C00075000 | 4/23/2025 2:23 PM | 75 | 47.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| CBRE250620C00080000 | 10/30/2024 3:40 PM | 80 | 55.48 | 60.70 | 65.40 | 0.00 | 0.00% | - | 0 | 251.59% |
| CBRE250620C00085000 | 4/4/2025 10:45 AM | 85 | 32.40 | 40.50 | 44.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CBRE250620C00090000 | 1/13/2025 12:00 PM | 90 | 34.70 | 54.20 | 58.30 | 0.00 | 0.00% | 10 | 0 | 242.18% |
| CBRE250620C00095000 | 4/23/2025 11:43 AM | 95 | 29.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| CBRE250620C00100000 | 4/23/2025 11:23 AM | 100 | 24.60 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 17 | 0.00% |
| CBRE250620C00105000 | 4/24/2025 3:35 PM | 105 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| CBRE250620C00110000 | 4/23/2025 11:23 AM | 110 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 115 | 0.00% |
| CBRE250620C00115000 | 4/24/2025 1:30 PM | 115 | 14.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| CBRE250620C00120000 | 5/12/2025 1:13 PM | 120 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 100 | 0.00% |
| CBRE250620C00125000 | 5/9/2025 10:43 AM | 125 | 5.96 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 237 | 0.00% |
| CBRE250620C00130000 | 5/16/2025 1:03 PM | 130 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 577 | 0.00% |
| CBRE250620C00135000 | 5/16/2025 2:37 PM | 135 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 325 | 1.56% |
| CBRE250620C00140000 | 5/16/2025 1:21 PM | 140 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 427 | 6.25% |
| CBRE250620C00145000 | 5/12/2025 12:05 PM | 145 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 98 | 6.25% |
| CBRE250620C00150000 | 5/16/2025 12:45 PM | 150 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 244 | 580 | 12.50% |
| CBRE250620C00155000 | 3/10/2025 10:14 AM | 155 | 1.40 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 339 | 53.49% |
| CBRE250620C00160000 | 2/19/2025 1:05 PM | 160 | 4.00 | 0.55 | 2.40 | 0.00 | 0.00% | 2 | 119 | 55.91% |
| CBRE250620C00165000 | 2/18/2025 11:06 AM | 165 | 3.50 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 0 | 50.15% |
| CBRE250620C00175000 | 3/5/2025 2:32 PM | 175 | 1.15 | 0.00 | 3.30 | 0.00 | 0.00% | - | 127 | 74.68% |
| CBRE250620C00185000 | 4/21/2025 1:09 PM | 185 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 23 | 25.00% |
| CBRE250620C00195000 | 12/18/2024 3:23 PM | 195 | 0.25 | 0.00 | 2.45 | 0.00 | 0.00% | - | 10 | 87.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRE250620P00070000 | 1/10/2025 12:26 PM | 70 | 0.55 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 8 | 110.55% |
| CBRE250620P00075000 | 4/9/2025 1:21 PM | 75 | 1.90 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 101.07% |
| CBRE250620P00080000 | 4/7/2025 12:11 PM | 80 | 1.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 90.82% |
| CBRE250620P00090000 | 5/7/2025 3:43 PM | 90 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 41 | 25.00% |
| CBRE250620P00095000 | 5/12/2025 12:44 PM | 95 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 218 | 25.00% |
| CBRE250620P00100000 | 4/25/2025 10:13 AM | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 942 | 25.00% |
| CBRE250620P00105000 | 5/8/2025 9:30 AM | 105 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 245 | 12.50% |
| CBRE250620P00110000 | 5/12/2025 12:57 PM | 110 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 585 | 12.50% |
| CBRE250620P00115000 | 5/16/2025 10:58 AM | 115 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 165 | 12.50% |
| CBRE250620P00120000 | 5/15/2025 10:14 AM | 120 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 723 | 6.25% |
| CBRE250620P00125000 | 5/16/2025 1:24 PM | 125 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 347 | 3.13% |
| CBRE250620P00130000 | 5/16/2025 2:48 PM | 130 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 224 | 1.56% |
| CBRE250620P00135000 | 5/12/2025 11:07 AM | 135 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| CBRE250620P00140000 | 5/8/2025 11:29 AM | 140 | 13.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 198 | 0.00% |
| CBRE250620P00145000 | 4/23/2025 2:44 PM | 145 | 24.00 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 8 | 0.00% |
| CBRE250620P00150000 | 1/30/2025 3:11 PM | 150 | 12.20 | 12.20 | 14.00 | 0.00 | 0.00% | 18 | 22 | 0.00% |
| CBRE250620P00155000 | 4/16/2025 3:50 PM | 155 | 38.65 | 22.70 | 25.40 | 0.00 | 0.00% | - | 0 | 55.05% |
| CBRE250620P00160000 | 4/23/2025 2:14 PM | 160 | 37.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
JLL Jones Lang LaSalle Incorporated
235.94
+0.17%
CIGI Colliers International Group Inc.
127.25
-0.59%
FSV FirstService Corporation
175.63
+0.01%
CWK Cushman & Wakefield plc
10.55
-0.28%
CSGP CoStar Group, Inc.
76.99
+1.24%
RMAX RE/MAX Holdings, Inc.
7.77
-0.26%
NMRK Newmark Group, Inc.
11.58
-0.43%
BEKE KE Holdings Inc.
19.23
+0.37%
BPYPP Brookfield Property Partners L.P.
15.11
+0.40%
CIGI.TO Colliers International Group Inc.
178.00
-0.37%