U.S. Markets open in 8 hrs 4 mins

CA, Inc. (CA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
32.38-0.28 (-0.86%)
At close: 4:00PM EDT
People also watch
CTXSORCLSYMCADBEINTU
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CA170818C000260002017-08-03 4:16PM EDT26.005.605.606.100.00-1000.00%
CA170818C000270002017-08-08 3:33PM EDT27.005.304.905.200.00-1110.00%
CA170818C000280002017-06-21 9:45AM EDT28.007.105.909.300.00-11818.75%
CA170818C000290002017-08-03 9:42AM EDT29.002.602.753.20+0.35+15.56%6130.00%
CA170818C000300002017-08-16 3:23PM EDT30.002.652.252.550.00-33881.25%
CA170818C000310002017-08-17 11:02AM EDT31.001.450.000.000.00-700.00%
CA170818C000320002017-08-17 3:24PM EDT32.000.500.000.000.00-1,93500.00%
CA170818C000330002017-08-17 11:44AM EDT33.000.040.000.000.00-5012.50%
CA170818C000340002017-08-09 3:53PM EDT34.000.060.000.050.00-21,25759.38%
CA170818C000350002017-08-11 11:32AM EDT35.000.030.000.05+0.01+50.00%12,08385.94%
CA170818C000360002017-08-10 12:21PM EDT36.000.030.000.050.00-8537109.38%
CA170818C000370002017-07-27 11:36AM EDT37.000.380.000.150.00-1181163.28%
CA170818C000380002017-07-10 11:46AM EDT38.000.150.000.250.00-12210.16%
CA170818C000390002017-07-20 12:53PM EDT39.000.080.000.200.00-180281224.22%
CA170818C000400002017-07-14 11:47PM EDT40.000.100.000.150.00-150150233.59%
CA170818C000420002017-06-02 11:56PM EDT42.000.100.000.050.00-55231.25%
CA170818C000430002017-06-02 11:56PM EDT43.000.050.000.050.00-100100248.44%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CA170818P000200002017-08-16 2:47PM EDT20.000.020.000.150.00-90489.06%
CA170818P000230002017-06-02 11:56PM EDT23.000.070.000.050.00-1415306.25%
CA170818P000240002017-06-02 11:56PM EDT24.000.060.000.100.00-512303.13%
CA170818P000250002017-06-02 11:56PM EDT25.000.050.000.100.00-2021267.19%
CA170818P000260002017-06-13 3:55PM EDT26.000.060.000.100.00-23133232.81%
CA170818P000270002017-06-19 9:30AM EDT27.000.120.000.10+0.02+20.00%16198.44%
CA170818P000280002017-07-27 3:30PM EDT28.000.090.000.350.00-5158221.48%
CA170818P000290002017-08-02 1:51PM EDT29.000.190.000.100.00-7166132.03%
CA170818P000300002017-08-04 12:24PM EDT30.000.050.000.15-0.03-37.50%1230109.38%
CA170818P000310002017-08-10 3:08PM EDT31.000.020.000.150.00-9067872.66%
CA170818P000320002017-08-17 2:54PM EDT32.000.060.000.000.00-306.25%
CA170818P000330002017-08-16 2:47PM EDT33.000.460.500.850.00-3942669.92%
CA170818P000340002017-08-16 12:59PM EDT34.001.231.551.750.00-253861.72%
CA170818P000350002017-08-10 3:07PM EDT35.002.842.853.100.00-1675178.13%
CA170818P000360002017-07-14 11:47PM EDT36.002.201.752.100.00-16160.00%
CA170818P000370002017-08-07 3:31PM EDT37.004.804.404.90+3.10+182.35%578135.94%
CA170818P000410002017-08-03 4:16PM EDT41.009.108.309.400.00-100324.22%