CBS - CBS Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS180427C000485002018-03-23 11:46PM EDT48.503.012.152.270.00-88126.95%
CBS180427C000490002018-04-20 3:59PM EDT49.000.900.850.95-1.70-65.38%914150.00%
CBS180427C000495002018-03-23 11:46PM EDT49.502.611.591.700.00-20131.25%
CBS180427C000500002018-04-26 1:54PM EDT50.000.270.270.35-0.60-68.97%125532.03%
CBS180427C000505002018-04-26 1:04PM EDT50.500.170.060.14-0.43-71.67%206230.66%
CBS180427C000510002018-04-26 11:26AM EDT51.000.070.000.05-0.21-75.00%305431.64%
CBS180427C000520002018-04-25 1:09PM EDT52.000.080.000.030.00-1513646.88%
CBS180427C000525002018-04-20 11:39AM EDT52.500.060.000.12-0.49-89.09%29164.45%
CBS180427C000530002018-04-24 3:10PM EDT53.000.030.000.140.00-24876.56%
CBS180427C000535002018-03-28 9:41AM EDT53.501.271.101.270.00-63104236.52%
CBS180427C000540002018-04-18 11:59AM EDT54.000.150.000.130.00-86693.75%
CBS180427C000545002018-04-23 2:57PM EDT54.500.020.000.110.00-518898.44%
CBS180427C000550002018-04-10 10:04AM EDT55.000.430.000.170.00-1017117.19%
CBS180427C000555002018-04-04 9:30AM EDT55.500.600.730.55-0.05-7.69%13224.41%
CBS180427C000560002018-04-10 10:51AM EDT56.000.260.000.100.00-56121.09%
CBS180427C000565002018-04-02 10:04AM EDT56.500.220.480.620.00-12233.98%
CBS180427C000570002018-04-24 12:03PM EDT57.001.590.000.120.00-10140.63%
CBS180427C000575002018-04-16 10:35AM EDT57.500.010.000.120.00-312148.44%
CBS180427C000580002018-04-04 2:16PM EDT58.000.270.190.34+0.06+28.57%41214.45%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS180427P000455002018-03-13 4:58PM EDT45.500.330.270.350.00-20169.92%
CBS180427P000465002018-04-26 12:54PM EDT46.500.040.000.06-0.01-20.00%23278.91%
CBS180427P000475002018-04-04 4:23PM EDT47.500.630.100.260.00-4494.14%
CBS180427P000480002018-04-20 12:35PM EDT48.000.280.230.36+0.18+180.00%163697.66%
CBS180427P000485002018-04-25 1:46PM EDT48.500.050.000.060.00-306246.88%
CBS180427P000490002018-04-24 11:59AM EDT49.000.120.040.110.00-2424843.36%
CBS180427P000495002018-04-25 9:37AM EDT49.500.350.070.150.00-36833.99%
CBS180427P000500002018-04-26 3:19PM EDT50.000.270.240.32+0.01+3.85%51,66532.03%
CBS180427P000505002018-04-26 12:54PM EDT50.500.610.450.70-0.17-21.79%22240.43%
CBS180427P000515002018-04-13 1:07PM EDT51.501.961.282.83+1.20+157.89%109110.94%
CBS180427P000520002018-04-26 2:20PM EDT52.001.941.812.15-0.84-30.22%54476.17%
CBS180427P000525002018-04-24 9:38AM EDT52.502.082.302.700.00-12055.47%
CBS180427P000530002018-04-12 2:21PM EDT53.003.152.683.300.00-101059.38%
CBS180427P000535002018-04-06 11:55PM EDT53.501.571.591.860.00-200.00%
CBS180427P000570002018-04-06 2:21PM EDT57.004.563.854.95+0.85+22.91%110.00%