U.S. Markets open in 5 hrs 18 mins

CBS Corporation (CBS)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
65.01+0.21 (+0.32%)
At close: 4:01PM EDT
People also watch
VIABVIADISCACMCSACCL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170825C000500002017-07-19 9:46AM EDT50.0015.2515.6016.250.00-1010226.86%
CBS170825C000585002017-07-21 11:55PM EDT58.507.757.358.150.00-55139.65%
CBS170825C000600002017-08-08 12:10PM EDT60.006.505.807.350.00-92134.86%
CBS170825C000625002017-08-18 9:42AM EDT62.503.252.472.68-0.69-17.51%11235.16%
CBS170825C000630002017-07-21 11:55PM EDT63.002.683.704.050.00-77103.13%
CBS170825C000635002017-08-15 3:15PM EDT63.503.531.562.130.00-1145.85%
CBS170825C000640002017-08-14 3:27PM EDT64.002.821.261.350.00-3327.34%
CBS170825C000645002017-08-09 1:23PM EDT64.501.602.622.860.00-11091.60%
CBS170825C000650002017-08-21 3:54PM EDT65.000.680.000.000.00-1700.00%
CBS170825C000655002017-08-21 10:09AM EDT65.500.400.000.000.00-1403.13%
CBS170825C000660002017-08-21 11:30AM EDT66.000.310.000.000.00-4603.13%
CBS170825C000665002017-08-21 10:32AM EDT66.500.250.000.000.00-106.25%
CBS170825C000670002017-08-18 1:29PM EDT67.000.240.110.17-0.25-51.02%111529.10%
CBS170825C000675002017-08-18 9:39AM EDT67.500.190.070.13-0.15-44.12%17630.86%
CBS170825C000680002017-08-21 10:41AM EDT68.000.100.000.000.00-5012.50%
CBS170825C000685002017-08-17 11:36AM EDT68.500.250.020.070.00-91633.59%
CBS170825C000690002017-08-15 9:44AM EDT69.000.220.010.050.00-11634.38%
CBS170825C000700002017-08-18 3:02PM EDT70.000.030.000.04-0.22-88.00%101439.45%
CBS170825C000705002017-08-22 3:52AM EDT70.500.020.000.000.00-16025.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS170825P000550002017-08-08 9:31AM EDT55.000.060.000.080.00-5278.91%
CBS170825P000565002017-08-18 12:17PM EDT56.500.010.000.04-0.25-96.15%2041061.72%
CBS170825P000590002017-08-22 3:52AM EDT59.000.010.000.000.00-16025.00%
CBS170825P000600002017-08-11 5:15PM EDT60.000.160.040.100.00-1151.37%
CBS170825P000610002017-08-21 9:30AM EDT61.000.250.000.000.00-5012.50%
CBS170825P000615002017-07-14 11:50PM EDT61.501.121.031.250.00-1195.26%
CBS170825P000620002017-08-18 11:51PM EDT62.000.090.100.150.00-8838.48%
CBS170825P000625002017-08-11 5:15PM EDT62.500.350.150.240.00-4439.45%
CBS170825P000630002017-08-21 11:57AM EDT63.000.160.000.000.00-206.25%
CBS170825P000635002017-08-18 3:13PM EDT63.500.280.290.35-0.62-68.89%11334.03%
CBS170825P000640002017-08-21 11:50AM EDT64.000.370.000.000.00-503.13%
CBS170825P000645002017-08-21 12:35PM EDT64.500.460.000.000.00-9203.13%
CBS170825P000650002017-08-21 12:32PM EDT65.000.650.000.000.00-7300.10%
CBS170825P000655002017-08-18 11:51PM EDT65.500.811.061.180.00-2233.55%
CBS170825P000660002017-08-17 2:10PM EDT66.000.671.391.600.00-22437.70%
CBS170825P000665002017-08-18 11:51PM EDT66.500.901.792.030.00-21241.21%