NYSE - Delayed Quote • USD
CBL & Associates Properties, Inc. (CBL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 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 | 113.09% |
| CBL240517C00017500 | 8/15/2023 1:43 PM | 17.5 | 5.40 | 3.70 | 4.90 | 0.00 | 0.00% | - | 1 | 103.52% |
| CBL240517C00020000 | 2/27/2024 3:14 PM | 20 | 3.00 | 2.70 | 5.30 | 0.00 | 0.00% | 2 | 2 | 147.46% |
| CBL240517C00022500 | 4/24/2024 6:30 PM | 22.5 | 0.30 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 8 | 45.31% |
| CBL240517C00024000 | 2/14/2024 4:44 PM | 24 | 0.60 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 58.40% |
| CBL240517C00025000 | 4/24/2024 2:23 PM | 25 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 5,211 | 50.49% |
| CBL240517C00026000 | 1/9/2024 2:30 PM | 26 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| CBL240517C00029000 | 12/29/2023 2:30 PM | 29 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 101.17% |
| CBL240517C00030000 | 2/26/2024 8:08 PM | 30 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 144 | 69.53% |
| 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 | 213.67% |
| CBL240517P00015000 | 11/22/2023 3:40 PM | 15 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 138.28% |
| CBL240517P00017500 | 11/10/2023 3:37 PM | 17.5 | 0.57 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 1 | 80.27% |
| CBL240517P00019000 | 2/14/2024 2:35 PM | 19 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 52 | 52 | 58.01% |
| CBL240517P00020000 | 2/14/2024 2:34 PM | 20 | 0.30 | 0.25 | 0.45 | 0.00 | 0.00% | 6 | 7 | 51.95% |
| CBL240517P00022500 | 2/8/2024 5:36 PM | 22.5 | 0.90 | 0.35 | 0.85 | 0.00 | 0.00% | 100 | 107 | 23.93% |
Related Tickers
CDR-PB Cedar Realty Trust, Inc.
15.60
+0.26%
SRG-PA Seritage Growth Properties
23.99
-0.03%
KIM-PL Kimco Realty Corporation
21.82
+0.09%
SPG-PJ Simon Property Group, Inc.
56.80
-1.18%
WHLR Wheeler Real Estate Investment Trust, Inc.
0.1470
+0.14%
SITC SITE Centers Corp.
13.48
-1.03%
WSR Whitestone REIT
11.37
-0.09%
ROIC Retail Opportunity Investments Corp.
12.25
-0.89%
PINE Alpine Income Property Trust, Inc.
14.93
-0.13%
MAC The Macerich Company
15.67
+1.89%