Options Chain for COREBRIDGE FINL INC COM (CRBG) - $30.43 as of 11/20/2024 7:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.10 | 12.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 7.00 | 9.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 6.30 | 8.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 5.20 | 6.00 | % | 0 | 0 | 0.69 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 4.00 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.97 | 0.03 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 3.60 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.91 | 0.06 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 2.80 | 3.30 | 2.93 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.84 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 2.00 | 2.25 | 1.64 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.74 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 1.25 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 147 | 0.30 | 0.61 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.70 | 0.95 | 0.80 | +0.16 | +25.00% | 417 | 539 | 0.29 | 0.45 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 7 | 353 | 0.28 | 0.30 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1,483 | 0.26 | 0.17 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 1 | 261 | 0.27 | 0.09 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.05 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 281 | 0.69 | 0.02 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 3,277 | 0.85 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.00 | 0.00 | 1.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2,122 | 0.55 | -0.03 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.09 | 0.06 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.16 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.30 | 0.55 | 0.40 | 0.00 | 0.00% | 30 | 111 | 0.31 | -0.26 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.60 | 0.85 | 0.64 | 0.00 | 0.00% | 0 | 2,043 | 0.29 | -0.39 | 0.15 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 1.15 | 1.30 | 1.15 | -0.06 | -4.96% | 325 | 1,201 | 0.29 | -0.55 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 1.75 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.70 | 0.14 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 2.60 | 2.75 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.83 | 0.11 | -0.01 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 3.20 | 4.40 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.91 | 0.07 | -0.01 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 3.80 | 4.70 | % | 0 | 0 | 0.45 | -0.95 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 36.00 | 3.70 | 7.50 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.98 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 4.50 | 7.80 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 38.00 | 5.70 | 9.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 6.40 | 10.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 7.40 | 11.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.00 | 8.40 | 12.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |