CBL - CBL & Associates Properties, Inc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBL181019C000035002018-10-16 10:29AM EDT3.500.050.000.000.00-6300.00%
CBL181019C000040002018-10-08 1:14PM EDT4.000.050.000.05+0.01+20.00%179675121.88%
CBL181019C000045002018-09-28 11:17AM EDT4.500.030.000.050.00-40.00%1364193.75%
CBL181019C000050002018-08-29 2:22PM EDT5.000.050.000.05-0.10-200.00%1122250.00%
CBL181019C000060002018-08-24 11:57PM EDT6.000.050.000.600.00-11684.38%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBL181019P000020002018-09-21 11:45PM EDT2.000.050.000.050.00-200200400.00%
CBL181019P000025002018-09-21 11:45PM EDT2.500.050.000.150.00-11362.50%
CBL181019P000035002018-10-16 10:16AM EDT3.500.150.000.000.00-6103.13%
CBL181019P000040002018-10-15 3:18PM EDT4.000.590.000.000.00-4000.00%
CBL181019P000045002018-10-15 3:54PM EDT4.501.050.000.000.00-5500.00%
CBL181019P000050002018-09-28 9:40AM EDT5.000.901.201.550.00-2006,878325.00%
CBL181019P000055002018-09-14 11:51PM EDT5.501.291.552.250.00-22598.44%
CBL181019P000060002018-10-01 10:23AM EDT6.002.182.102.700.00-12609.38%