U.S. Markets open in 2 hrs.

CA, Inc. (CA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.42-0.22 (-0.64%)
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
CA170818C000270002017-06-02 11:56PM EDT27.004.704.205.600.00-4000.00%
CA170818C000280002017-06-21 9:45AM EDT28.007.105.909.300.00-11105.76%
CA170818C000290002017-06-02 11:56PM EDT29.002.803.303.600.00-10100.00%
CA170818C000300002017-06-29 2:05PM EDT30.004.303.205.800.00-22390.82%
CA170818C000310002017-07-05 9:46AM EDT31.003.103.204.000.00-59951.66%
CA170818C000320002017-07-19 1:29PM EDT32.002.782.353.000.00-252,11842.09%
CA170818C000330002017-07-21 11:04AM EDT33.001.881.552.10-0.04-2.08%82,42635.25%
CA170818C000340002017-07-19 2:24PM EDT34.001.180.901.250.00-191,19928.17%
CA170818C000350002017-07-21 3:25PM EDT35.000.610.400.75-0.13-17.57%212,03727.44%
CA170818C000360002017-07-21 3:45PM EDT36.000.300.200.50-0.15-33.33%849729.79%
CA170818C000370002017-07-10 11:08AM EDT37.000.270.050.300.00-73130.57%
CA170818C000380002017-07-10 11:46AM EDT38.000.150.000.250.00-1234.96%
CA170818C000390002017-07-20 12:53PM EDT39.000.080.000.200.00-18028138.28%
CA170818C000400002017-07-14 11:47PM EDT40.000.100.000.150.00-15015040.43%
CA170818C000420002017-06-02 11:56PM EDT42.000.100.000.050.00-5540.23%
CA170818C000430002017-06-02 11:56PM EDT43.000.050.000.050.00-10010043.95%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CA170818P000200002017-06-02 11:56PM EDT20.000.110.000.050.00-9989.84%
CA170818P000230002017-06-02 11:56PM EDT23.000.070.000.050.00-141568.75%
CA170818P000240002017-06-02 11:56PM EDT24.000.060.000.100.00-51269.14%
CA170818P000250002017-06-02 11:56PM EDT25.000.050.000.100.00-202162.11%
CA170818P000260002017-06-13 3:55PM EDT26.000.060.000.100.00-2313355.47%
CA170818P000270002017-06-19 9:30AM EDT27.000.120.000.100.0220.00%1656.06%
CA170818P000280002017-06-28 3:08PM EDT28.000.060.000.150.00-2715353.71%
CA170818P000290002017-07-19 1:43PM EDT29.000.050.000.150.00-116146.48%
CA170818P000300002017-06-21 10:17AM EDT30.000.100.000.300.00-12748.15%
CA170818P000310002017-06-23 9:30AM EDT31.000.250.000.35-0.10-28.57%246642.19%
CA170818P000320002017-07-21 12:36PM EDT32.000.150.050.25-0.13-46.43%323129.49%
CA170818P000330002017-07-19 3:02PM EDT33.000.360.200.550.00-1041731.20%
CA170818P000340002017-07-19 10:54AM EDT34.000.700.500.800.00-103127.34%
CA170818P000350002017-07-21 2:08PM EDT35.001.201.001.300.043.45%267226.61%
CA170818P000360002017-07-14 11:47PM EDT36.002.201.752.100.00-161630.42%
CA170818P000370002017-06-21 10:27AM EDT37.001.701.952.750.00-8825.10%