S&P 500   0.67 (+1.82%)
DOW   0.67 (+1.82%)
QQQ   265.19 (-1.89%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   0.67 (+1.82%)
DOW   0.67 (+1.82%)
QQQ   265.19 (-1.89%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   0.67 (+1.82%)
DOW   0.67 (+1.82%)
QQQ   265.19 (-1.89%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   0.67 (+1.82%)
DOW   0.67 (+1.82%)
QQQ   265.19 (-1.89%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
Log in

NYSE:CLNYColony Capital Options Chain and Prices

$2.48
+0.17 (+7.36 %)
(As of 08/12/2020 04:00 PM ET)
Add
Compare
Today's Range
$2.32
Now: $2.48
$2.53
50-Day Range
$1.80
MA: $2.20
$2.65
52-Week Range
$1.33
Now: $2.48
$6.14
Volume12.83 million shs
Average Volume6.16 million shs
Market Capitalization$1.20 billion
P/E RatioN/A
Dividend Yield17.74%
Beta1.75

Options Chain

Colony Capital (NYSE:CLNY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$7.50$0.025Call0003
(+0)
3.61418
(+0.133555)
0.0536740
8/21/2020$5.00$0.025Call00019
(+0)
2.50008
(+0.029774)
0.0656650
8/21/2020$4.50$0.025Call0000
(+0)
2.20006
(+0.016286)
0.0721460
8/21/2020$4.00$0.050Call0000
(+0)
2.19199
(+0.331312)
0.1304130
8/21/2020$3.50$0.025Call0000
(+0)
1.44375
(-0.02188)
0.1027320
8/21/2020$3.00$0.075Call87563082
(+62)
1.33418
(+0.371683)
0.2571258
8/21/2020$2.50$0.150Call338242871953
(-102)
0.742148
(-0.078006)
0.603337
8/21/2020$2.00$0.550Call2584020513617
(-2561)
0.01.029
8/21/2020$1.50$1.050Call11044
(+0)
1
8/21/2020$1.00$1.550Call1016
(+0)
1
8/21/2020$0.50$2.050Call0002
(+0)
0
8/21/2020$7.50$4.950Put0000
(+0)
3.14707-0.9766250
8/21/2020$5.00$2.475Put1017
(+0)
2.68575-0.9173051
8/21/2020$4.50$1.950Put0000
(+0)
1.86886-0.9641680
8/21/2020$4.00$1.425Put0000
(+0)
0.00
8/21/2020$3.50$0.950Put0002
(+0)
1.17813-0.9460930
8/21/2020$3.00$0.450Put505006
(+0)
0.697454
(+0.033971)
-0.9222244
8/21/2020$2.50$0.125Put675512269
(+5)
0.957064
(+0.106174)
-0.4078968
8/21/2020$2.00$0.025Put000279
(+0)
1.28992
(+0.178349)
-0.0926950
8/21/2020$1.50$0.025Put00060
(+0)
2.40625
(+0.2339)
-0.0526520
8/21/2020$1.00$0.025Put0000
(+0)
3.88976
(+0.282728)
-0.0315210
8/21/2020$0.50$0.025Put0000
(+0)
6.60117
(+0.476172)
-0.017650
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.