NYSE - Delayed Quote USD
CBL & Associates Properties, Inc. (CBL)
25.60
+0.76
+(3.06%)
At close: June 6 at 4:00:02 PM EDT
25.60
0.00
(0.00%)
After hours: June 6 at 6:57:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBL250620C00023200 | 5/29/2025 2:04 PM | 23.2 | 2.10 | 1.75 | 3.40 | 0.00 | 0.00% | 21 | 27 | 107.62% |
| CBL250620C00024200 | 5/21/2025 2:57 PM | 24.2 | 1.48 | 0.95 | 2.45 | 0.00 | 0.00% | 3 | 8 | 88.48% |
| CBL250620C00025000 | 12/2/2024 12:52 PM | 25 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CBL250620C00025200 | 4/7/2025 11:09 AM | 25.2 | 1.20 | 0.00 | 2.30 | 0.00 | 0.00% | - | 2 | 109.67% |
| CBL250620C00026000 | 10/8/2024 9:30 AM | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 3.13% |
| CBL250620C00026200 | 5/22/2025 10:55 AM | 26.2 | 0.30 | 0.00 | 1.65 | 0.00 | 0.00% | 10 | 17 | 56.35% |
| CBL250620C00027000 | 11/25/2024 2:18 PM | 27 | 4.37 | 2.15 | 6.10 | 0.00 | 0.00% | 5 | 7 | 244.24% |
| CBL250620C00027200 | 4/28/2025 10:07 AM | 27.2 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 7 | 70.90% |
| CBL250620C00028000 | 11/21/2024 1:18 PM | 28 | 2.90 | 1.35 | 5.30 | 0.00 | 0.00% | 2 | 2 | 220.90% |
| CBL250620C00028200 | 5/20/2025 9:48 AM | 28.2 | 0.11 | 0.00 | 2.20 | 0.00 | 0.00% | 40 | 56 | 106.64% |
| CBL250620C00029000 | 10/28/2024 9:38 AM | 29 | 0.80 | 1.75 | 6.00 | 0.00 | 0.00% | - | 1 | 266.11% |
| CBL250620C00029200 | 4/2/2025 10:37 AM | 29.2 | 0.63 | 0.00 | 0.85 | 0.00 | 0.00% | - | 3 | 79.20% |
| CBL250620C00030000 | 1/31/2025 2:39 PM | 30 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| CBL250620C00030200 | 3/27/2025 9:53 AM | 30.2 | 0.45 | 0.00 | 0.90 | 0.00 | 0.00% | - | 23 | 92.77% |
| CBL250620C00031200 | 4/14/2025 2:52 PM | 31.2 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CBL250620C00032000 | 3/12/2025 9:30 AM | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 54 | 25.00% |
| CBL250620C00032200 | 5/7/2025 10:21 AM | 32.2 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 70 | 131.06% |
| CBL250620C00033000 | 3/7/2025 10:08 AM | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 71 | 25.00% |
| CBL250620C00033200 | 3/17/2025 12:03 AM | 33.2 | 1.40 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CBL250620C00034000 | 12/6/2024 3:11 PM | 34 | 1.40 | 0.00 | 1.90 | 0.00 | 0.00% | 18 | 19 | 168.65% |
| CBL250620C00034200 | 3/17/2025 12:03 AM | 34.2 | 1.45 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CBL250620C00035000 | 12/5/2024 10:33 AM | 35 | 1.45 | 0.00 | 2.40 | 0.00 | 0.00% | - | 11 | 195.02% |
| CBL250620C00035200 | 3/17/2025 12:03 AM | 35.2 | 0.85 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CBL250620C00036000 | 12/6/2024 2:41 PM | 36 | 0.85 | 0.00 | 2.05 | 0.00 | 0.00% | 3 | 4 | 192.77% |
| CBL250620C00038200 | 2/24/2025 1:19 PM | 38.2 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 30 | 117.97% |
| CBL250620C00039000 | 2/24/2025 1:19 PM | 39 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBL250620P00019200 | 3/17/2025 12:03 AM | 19.2 | 0.20 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CBL250620P00020000 | 1/23/2025 1:02 PM | 20 | 0.20 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 1 | 152.34% |
| CBL250620P00021200 | 5/23/2025 3:38 PM | 21.2 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 3 | 128.32% |
| CBL250620P00022200 | 4/9/2025 1:21 PM | 22.2 | 1.45 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 118.95% |
| CBL250620P00023200 | 5/2/2025 2:30 PM | 23.2 | 0.60 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 5 | 75.29% |
| CBL250620P00024000 | 2/28/2025 3:00 PM | 24 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 12.50% |
| CBL250620P00024200 | 4/9/2025 10:37 AM | 24.2 | 3.12 | 0.00 | 2.90 | 0.00 | 0.00% | - | 2 | 110.94% |
| CBL250620P00027200 | 3/10/2025 12:38 PM | 27.2 | 1.30 | 3.10 | 7.50 | 0.00 | 0.00% | - | 1 | 225.88% |
| CBL250620P00028000 | 3/10/2025 12:38 PM | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CBL250620P00028200 | 3/17/2025 12:03 AM | 28.2 | 2.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CBL250620P00029000 | 11/21/2024 9:49 AM | 29 | 2.00 | 0.80 | 4.00 | 0.00 | 0.00% | - | 1 | 88.57% |
| CBL250620P00029200 | 3/17/2025 12:03 AM | 29.2 | 3.05 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CBL250620P00030000 | 1/14/2025 1:49 PM | 30 | 3.05 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| CBL250620P00030200 | 3/17/2025 12:03 AM | 30.2 | 2.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CBL250620P00031000 | 12/4/2024 9:30 AM | 31 | 2.10 | 1.15 | 3.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| CBL250620P00031200 | 3/17/2025 12:03 AM | 31.2 | 2.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CBL250620P00032000 | 12/9/2024 9:30 AM | 32 | 2.80 | 2.90 | 5.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
UE Urban Edge Properties
18.67
+1.14%
REG Regency Centers Corporation
72.01
+1.08%
O.MX Realty Income Corporation
1,069.00
+0.28%
ALEX Alexander & Baldwin, Inc.
18.15
+0.61%
WHLRP Wheeler Real Estate Investment Trust, Inc.
3.9000
-1.27%
WER.F Wereldhave N.V.
17.36
-0.12%
RY6.F Realty Income Corporation
49.08
+0.52%
RY6.SG Realty Income Corp
49.02
+0.60%
BFS Saul Centers, Inc.
34.35
+0.62%
CURB Curbline Properties Corp.
22.79
+0.57%