NasdaqGS - Delayed Quote USD

Criteo S.A. (CRTO)

35.42 +1.06 (+3.08%)
At close: April 19 at 4:00 PM EDT
35.83 +0.41 (+1.16%)
After hours: April 19 at 7:06 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRTO240517C00020000 2/8/2024 4:39 PM 20 12.50 12.30 16.00 0.00 0.00% - 1 163.18%
CRTO240517C00022500 3/25/2024 1:40 PM 22.5 13.15 12.10 15.50 0.00 0.00% 1 1 154.30%
CRTO240517C00030000 3/8/2024 5:24 PM 30 4.76 5.10 8.00 0.00 0.00% 91 126 86.72%
CRTO240517C00032500 4/19/2024 4:46 PM 32.5 3.50 3.50 4.70 0.60 20.69% 2 4 62.94%
CRTO240517C00035000 4/18/2024 1:58 PM 35 2.25 2.00 2.55 0.00 0.00% 10 60 52.93%
CRTO240517C00037500 4/19/2024 7:41 PM 37.5 1.72 0.95 2.10 1.07 164.62% 12 42 60.25%
CRTO240517C00040000 4/15/2024 2:21 PM 40 0.47 0.45 1.25 0.00 0.00% 1 47 60.16%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRTO240517P00020000 3/7/2024 5:19 PM 20 0.33 0.00 0.75 0.00 0.00% - 5 145.70%
CRTO240517P00027500 3/7/2024 5:19 PM 27.5 0.63 0.00 2.95 0.00 0.00% - 5 125.88%
CRTO240517P00030000 4/15/2024 6:11 PM 30 0.60 0.10 2.60 0.00 0.00% 1 24 94.38%
CRTO240517P00032500 4/19/2024 4:17 PM 32.5 0.94 0.25 1.65 -0.11 -10.48% 2 14 55.91%
CRTO240517P00035000 4/12/2024 7:06 PM 35 2.20 1.45 2.60 0.00 0.00% 13 16 57.32%

Related Tickers

CMPR Cimpress plc
87.10
-1.39%
 
ABLV Able View Global Inc.
1.6100
-6.94%
 
NEXN Nexxen International Ltd.
5.60
-0.88%
 
IPG The Interpublic Group of Companies, Inc.
30.72
+1.09%
 
PUB.PA Publicis Groupe S.A.
99.70
-1.34%
 
CTV Innovid Corp.
2.2100
-6.75%
 
ADTH AdTheorent Holding Company, Inc.
3.1850
-0.16%
 
IAS Integral Ad Science Holding Corp.
9.11
+0.11%
 
ADV Advantage Solutions Inc.
4.3300
+1.64%
 
WPP WPP plc
48.18
+0.15%