NYSE - Delayed Quote • USD
CBL & Associates Properties, Inc. (CBL)
At close: May 14 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBL240517C00012500 | 8/15/2023 1:43 PM | 12.5 | 9.70 | 7.90 | 9.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| CBL240517C00015000 | 8/15/2023 1:43 PM | 15 | 7.40 | 5.60 | 7.10 | 0.00 | 0.00% | - | 1 | 246.09% |
| CBL240517C00017500 | 8/15/2023 1:43 PM | 17.5 | 5.40 | 3.70 | 4.90 | 0.00 | 0.00% | - | 1 | 252.73% |
| CBL240517C00020000 | 2/27/2024 3:14 PM | 20 | 3.00 | 2.70 | 5.30 | 0.00 | 0.00% | 2 | 2 | 380.08% |
| CBL240517C00022500 | 4/24/2024 6:30 PM | 22.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 6.25% |
| CBL240517C00024000 | 2/14/2024 4:44 PM | 24 | 0.60 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 149.61% |
| CBL240517C00025000 | 4/24/2024 2:23 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5,211 | 50.00% |
| CBL240517C00026000 | 1/9/2024 2:30 PM | 26 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CBL240517C00029000 | 12/29/2023 2:30 PM | 29 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 264.06% |
| CBL240517C00030000 | 2/26/2024 8:08 PM | 30 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 144 | 181.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBL240517P00012500 | 11/10/2023 3:38 PM | 12.5 | 0.10 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 0 | 568.75% |
| CBL240517P00015000 | 11/22/2023 3:40 PM | 15 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 368.75% |
| CBL240517P00017500 | 11/10/2023 3:37 PM | 17.5 | 0.57 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 1 | 215.63% |
| CBL240517P00019000 | 2/14/2024 2:35 PM | 19 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 52 | 52 | 157.03% |
| CBL240517P00020000 | 2/14/2024 2:34 PM | 20 | 0.30 | 0.25 | 0.45 | 0.00 | 0.00% | 6 | 7 | 141.41% |
| CBL240517P00022500 | 2/8/2024 5:36 PM | 22.5 | 0.90 | 0.35 | 0.85 | 0.00 | 0.00% | 100 | 107 | 72.66% |
Related Tickers
FCPT Four Corners Property Trust, Inc.
24.95
+1.26%
KIM-PM Kimco Realty Corporation
22.29
-1.20%
BRX Brixmor Property Group Inc.
22.18
+0.54%
KRG Kite Realty Group Trust
20.91
-0.33%
BFS Saul Centers, Inc.
36.66
+0.03%
UE Urban Edge Properties
17.37
+0.40%
GTY Getty Realty Corp.
28.07
+0.32%
AKR Acadia Realty Trust
17.31
+0.87%
NTST NETSTREIT Corp.
17.83
+0.62%
PECO Phillips Edison & Company, Inc.
32.55
-0.68%