CBI - Chicago Bridge & Iron Company N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBI180119C000050002018-01-09 1:58PM EST5.0013.1013.7014.400.00-7119971.88%
CBI180119C000075002018-01-05 2:24PM EST7.5010.3010.3011.30+1.10+11.96%4840.00%
CBI180119C000100002018-01-11 10:54AM EST10.008.708.609.500.00-11436496.88%
CBI180119C000120002018-01-02 9:38AM EST12.004.503.807.600.00-200643.75%
CBI180119C000125002018-01-17 2:31PM EST12.506.436.306.600.00-72,799381.25%
CBI180119C000150002018-01-18 10:46AM EST15.003.923.804.000.00-485,339178.13%
CBI180119C000155002018-01-17 10:33AM EST15.503.313.303.600.00-340215.63%
CBI180119C000160002018-01-16 3:00PM EST16.003.022.803.100.00-2190189.06%
CBI180119C000165002018-01-17 3:49PM EST16.502.472.352.550.00-5167143.75%
CBI180119C000175002018-01-18 11:03AM EST17.501.501.351.50-0.03-1.96%839,90975.00%
CBI180119C000180002018-01-17 2:22PM EST18.000.950.851.050.00-21,14771.48%
CBI180119C000190002018-01-17 11:51AM EST19.000.200.050.200.00-2043638.67%
CBI180119C000195002018-01-17 3:58PM EST19.500.050.000.100.00-306251.56%
CBI180119C000200002018-01-18 10:01AM EST20.000.050.000.05+0.03+150.00%212,16350.00%
CBI180119C000220002017-12-22 11:58PM EST22.000.050.000.100.00-611128.91%
CBI180119C000225002018-01-16 10:10AM EST22.500.030.000.050.00-413,316125.00%
CBI180119C000250002018-01-16 2:52PM EST25.000.040.000.050.00-2312,751185.94%
CBI180119C000275002017-12-20 2:36PM EST27.500.050.000.050.00-13,799237.50%
CBI180119C000300002018-01-12 2:10PM EST30.000.050.000.05+0.02+66.67%113,919281.25%
CBI180119C000325002018-01-16 11:26AM EST32.500.050.000.050.00-61,489325.00%
CBI180119C000350002017-12-21 3:09PM EST35.000.020.000.050.00-121,156359.38%
CBI180119C000375002017-12-08 2:16PM EST37.500.050.000.05-0.05-50.00%27701393.75%
CBI180119C000400002017-12-21 3:09PM EST40.000.020.000.050.00-71,609425.00%
CBI180119C000425002017-09-27 10:11AM EST42.500.050.000.100.00-2417495.31%
CBI180119C000450002017-12-21 3:09PM EST45.000.020.000.050.00-211,191481.25%
CBI180119C000475002017-08-10 8:31AM EST47.500.050.000.050.00-12311506.25%
CBI180119C000500002017-12-29 10:59AM EST50.000.020.000.05+0.01+100.00%45418525.00%
CBI180119C000525002017-08-10 11:49AM EST52.500.010.000.050.00-19245550.00%
CBI180119C000550002017-08-10 2:37PM EST55.000.030.000.050.00-8177568.75%
CBI180119C000600002017-06-15 8:50AM EST60.000.040.000.050.00-2344606.25%
CBI180119C000650002017-06-02 10:57PM EST65.000.250.000.100.00-2297696.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBI180119P000025002017-08-16 2:52PM EST2.500.100.000.150.00-75701,450.00%
CBI180119P000050002017-10-16 10:31AM EST5.000.050.000.05+0.03+150.00%1743806.25%
CBI180119P000075002017-12-22 9:42AM EST7.500.030.000.050.00-84,417575.00%
CBI180119P000100002018-01-12 1:17PM EST10.000.050.000.05+0.02+66.67%24,626406.25%
CBI180119P000105002017-12-22 11:58PM EST10.500.050.000.100.00-11421.88%
CBI180119P000110002017-12-22 11:58PM EST11.000.050.000.100.00-2102393.75%
CBI180119P000120002017-12-22 11:58PM EST12.000.100.000.050.00-44303.13%
CBI180119P000125002018-01-12 1:18PM EST12.500.050.000.05+0.01+25.00%37,455278.13%
CBI180119P000130002017-12-27 9:46AM EST13.000.050.000.100.00-20114287.50%
CBI180119P000135002017-12-26 11:10AM EST13.500.100.000.100.00-1515262.50%
CBI180119P000140002018-01-05 11:35AM EST14.000.030.000.05-0.07-70.00%3220210.94%
CBI180119P000150002018-01-17 1:37PM EST15.000.010.000.050.00-164,769168.75%
CBI180119P000155002018-01-09 9:44AM EST15.500.060.000.050.00-1254150.00%
CBI180119P000160002018-01-09 10:17AM EST16.000.050.000.050.00-20573129.69%
CBI180119P000165002018-01-12 12:29PM EST16.500.040.000.10-0.01-20.00%1193126.56%
CBI180119P000170002018-01-11 3:02PM EST17.000.100.000.100.00-1231104.69%
CBI180119P000175002018-01-18 11:26AM EST17.500.030.000.05+0.02+200.00%113,68170.31%
CBI180119P000180002018-01-11 2:01PM EST18.000.100.000.100.00-79860.94%
CBI180119P000190002018-01-18 10:03AM EST19.000.200.100.25-0.05-20.00%1015641.41%
CBI180119P000200002018-01-18 11:07AM EST20.001.070.951.20-0.04-3.60%152,32157.03%
CBI180119P000210002017-12-22 11:58PM EST21.004.104.305.200.00-1010623.44%
CBI180119P000220002017-12-22 11:58PM EST22.004.805.306.300.00-66687.50%
CBI180119P000225002018-01-16 11:53AM EST22.503.513.403.700.00-24690117.19%
CBI180119P000250002018-01-18 9:37AM EST25.006.075.906.20+0.17+2.88%102,876175.00%
CBI180119P000275002018-01-17 3:12PM EST27.508.568.408.700.00-21,064225.00%
CBI180119P000300002018-01-18 10:42AM EST30.0011.1011.1011.20+0.20+1.83%246,562364.06%
CBI180119P000325002018-01-11 11:01AM EST32.5013.8312.9013.900.00-2803527.34%
CBI180119P000350002018-01-16 3:04PM EST35.0016.0015.9016.200.00-360676343.75%
CBI180119P000375002018-01-16 11:40AM EST37.5018.6018.3019.000.00-162493.75%
CBI180119P000400002018-01-02 3:58PM EST40.0023.0521.2022.400.00-1655795.31%
CBI180119P000425002018-01-17 9:41AM EST42.5023.6423.4023.800.00-274515.63%
CBI180119P000450002018-01-08 9:34AM EST45.0027.0525.6026.500.00-2313456.25%
CBI180119P000475002018-01-12 2:29PM EST47.5028.5228.0028.90-0.68-2.33%230765.63%
CBI180119P000500002017-11-16 9:57AM EST50.0035.2034.5034.700.00-4681,551.95%
CBI180119P000525002017-06-02 10:57PM EST52.5024.0036.5036.800.00-201,502.34%
CBI180119P000550002017-12-18 1:22PM EST55.0037.2035.6037.200.00-1415850.78%
CBI180119P000600002017-08-24 2:04PM EST60.0048.6044.0044.300.00-141,594.92%
CBI180119P000650002018-01-16 10:43AM EST65.0045.6045.9046.800.00-712918.75%