CBI - Chicago Bridge & Iron Company N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBI180427C000130002018-04-13 11:45PM EDT13.001.150.054.500.00-415175.39%
CBI180427C000140002018-04-20 3:50PM EDT14.001.130.501.50+0.28+32.94%3683.98%
CBI180427C000145002018-04-18 11:07AM EDT14.501.530.301.100.00-505181.45%
CBI180427C000150002018-04-20 3:49PM EDT15.000.400.350.50-0.15-27.27%2729574.41%
CBI180427C000160002018-04-20 1:12PM EDT16.000.250.050.45-0.30-54.55%11189.45%
CBI180427C000170002018-04-18 11:36AM EDT17.000.200.000.200.00-2017089.06%
CBI180427C000175002018-04-20 10:04AM EDT17.500.100.000.20-0.72-87.80%120100.78%
CBI180427C000180002018-03-19 11:48AM EDT18.000.300.350.55-0.35-53.85%9132180.27%
CBI180427C000190002018-03-15 4:58PM EDT19.000.700.350.600.00-66209.77%
CBI180427C000195002018-03-16 11:44PM EDT19.500.250.150.300.00-130173.83%
CBI180427C000200002018-03-15 4:58PM EDT20.000.300.000.350.00-11171.88%
CBI180427C000205002018-03-14 10:46AM EDT20.500.250.000.400.00-34187.50%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBI180427P000100002018-04-04 4:51PM EDT10.000.210.000.450.00-1313231.25%
CBI180427P000115002018-04-13 3:22PM EDT11.500.250.001.00-0.11-30.56%16222.66%
CBI180427P000120002018-04-20 11:48PM EDT12.000.200.000.250.00-11118.75%
CBI180427P000130002018-04-20 3:09PM EDT13.000.150.000.350.00-255592.19%
CBI180427P000140002018-03-29 11:51PM EDT14.000.500.451.250.00-11142.19%
CBI180427P000145002018-04-20 11:48PM EDT14.500.500.500.650.00-223076.95%
CBI180427P000150002018-04-20 10:00AM EDT15.000.900.401.35+0.20+28.57%5023179.49%
CBI180427P000155002018-04-18 11:49AM EDT15.500.740.801.800.00-3161,34791.41%
CBI180427P000160002018-03-23 9:48AM EDT16.000.700.501.20+0.25+55.56%11600.00%
CBI180427P000165002018-04-18 11:49AM EDT16.501.341.402.350.00-3161,428134.38%
CBI180427P000170002018-03-29 9:48AM EDT17.003.082.153.60+1.97+177.48%129153.91%
CBI180427P000175002018-03-29 9:48AM EDT17.503.552.604.00+2.11+146.53%121157.03%
CBI180427P000180002018-03-29 9:48AM EDT18.004.952.306.20+3.17+178.09%11237.89%
CBI180427P000190002018-03-13 4:56PM EDT19.001.381.052.150.00-110.00%
CBI180427P000195002018-03-20 1:27PM EDT19.503.102.804.100.00-8100.00%