U.S. Markets open in 4 hrs 17 mins

CA, Inc. (CA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.64+0.05 (+0.14%)
At close: 4:00PM EDT
People also watch
CTXSORCLSYMCADBEINTU
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CA170721C000300002017-06-21 10:02AM EDT30.005.943.806.800.00-55336.33%
CA170721C000310002017-06-28 3:30PM EDT31.003.503.203.60-0.60-14.63%12020.00%
CA170721C000320002017-07-20 10:06AM EDT32.002.652.502.800.2510.42%347375.00%
CA170721C000330002017-07-20 3:51PM EDT33.001.750.000.000.00-300.00%
CA170721C000340002017-07-19 2:55PM EDT34.000.600.500.900.00-408472.27%
CA170721C000350002017-07-03 11:38AM EDT35.000.400.100.350.00-7811951.95%
CA170721C000360002017-07-06 2:45PM EDT36.000.100.050.200.00-1818376.17%
CA170721C000370002017-07-05 1:07PM EDT37.000.060.000.200.00-154101.95%
CA170721C000380002017-06-22 6:02PM EDT38.000.300.000.350.00-3737152.34%
CA170721C000390002017-06-22 6:02PM EDT39.000.420.000.300.00-21173.44%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CA170721P000260002017-06-02 11:56PM EDT26.000.030.000.050.00-1010259.38%
CA170721P000280002017-06-16 11:44PM EDT28.000.050.000.100.00-11223.44%
CA170721P000290002017-06-26 11:32AM EDT29.000.050.000.15-0.07-58.33%522208.59%
CA170721P000300002017-06-21 10:09AM EDT30.000.050.000.050.00-620142.19%
CA170721P000310002017-07-10 11:44AM EDT31.000.050.000.200.00-136153.13%
CA170721P000320002017-07-10 11:17AM EDT32.000.050.000.050.00-217887.50%
CA170721P000330002017-06-29 11:07AM EDT33.000.150.000.350.00-1060101.17%
CA170721P000340002017-07-11 1:21PM EDT34.000.300.050.300.00-31858.59%
CA170721P000350002017-07-19 9:43AM EDT35.000.800.250.600.00-1,0001,18754.30%
CA170721P000360002017-07-19 10:52AM EDT36.001.391.151.500.00-24979.30%