Options Chain for COREBRIDGE FINL INC COM (CRBG) - $26.75 as of 4/26/2024 9:05:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.00 | 26.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 20.10 | 24.00 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 19.00 | 21.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 16.50 | 19.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 13.80 | 16.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 11.30 | 14.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 8.90 | 12.00 | % | 0 | 10 | 1.58 | 0.98 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 6.60 | 9.50 | 5.94 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.92 | 0.03 | 0.00 | 2/21/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 2.75 | 5.00 | 5.05 | 0.00 | 0.00% | 0 | 71 | 0.49 | 0.82 | 0.05 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 2.90 | 3.20 | 3.00 | -0.20 | -6.25% | 51 | 1,200 | 0.40 | 0.67 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.85 | 1.00 | 0.80 | -0.05 | -5.89% | 5 | 12,475 | 0.40 | 0.30 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.15 | 0.30 | 0.30 | +0.10 | +50.00% | 14 | 31 | 0.40 | 0.09 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.90 | % | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 3 | 0.99 | -0.02 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.20 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.08 | 0.03 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 6,513 | 5,119 | 0.43 | -0.18 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 1.15 | 1.40 | 1.25 | 0.00 | 0.00% | 574 | 19,304 | 0.42 | -0.33 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 3.90 | 4.30 | 4.43 | 0.00 | 0.00% | 0 | 16,988 | 0.40 | -0.70 | 0.07 | -0.01 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 6.60 | 9.90 | 7.66 | 0.00 | 0.00% | 0 | 18 | 0.82 | -0.91 | 0.03 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |