CBS - CBS Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS190823C000425002019-08-19 12:06PM EDT42.502.000.312.000.00-33113.28%
CBS190823C000430002019-08-09 9:56AM EDT43.005.220.591.590.00-121263.38%
CBS190823C000435002019-08-19 9:40AM EDT43.500.510.260.540.00-16341.60%
CBS190823C000440002019-08-21 2:18PM EDT44.000.550.070.360.00-541,05944.34%
CBS190823C000445002019-08-22 3:07PM EDT44.500.050.000.18-0.16-76.19%4525041.21%
CBS190823C000450002019-08-22 9:58AM EDT45.000.040.000.04-0.08-66.67%1025932.81%
CBS190823C000455002019-08-20 3:04PM EDT45.500.060.000.140.00-25557.03%
CBS190823C000460002019-08-20 9:45AM EDT46.000.050.000.030.00-4010845.31%
CBS190823C000465002019-08-19 2:55PM EDT46.500.050.000.040.00-24355.08%
CBS190823C000470002019-08-16 9:50AM EDT47.000.010.000.010.00-54248.44%
CBS190823C000475002019-08-14 1:33PM EDT47.500.300.010.010.00-11554.69%
CBS190823C000480002019-08-14 1:33PM EDT48.000.150.000.020.00-376460.94%
CBS190823C000485002019-08-20 9:39AM EDT48.500.020.000.100.00-106385.16%
CBS190823C000490002019-08-15 3:45PM EDT49.000.030.000.010.00-69365.63%
CBS190823C000495002019-08-14 9:57AM EDT49.500.050.000.020.00-81,01676.56%
CBS190823C000500002019-08-15 11:14AM EDT50.000.020.000.020.00-629881.25%
CBS190823C000505002019-08-14 11:29AM EDT50.500.050.000.010.00-158778.13%
CBS190823C000510002019-08-19 1:57PM EDT51.000.010.000.010.00-15484.38%
CBS190823C000515002019-08-22 11:46AM EDT51.500.010.000.00-0.03-75.00%16650.00%
CBS190823C000520002019-08-15 11:14AM EDT52.000.020.000.030.00-10126106.25%
CBS190823C000525002019-08-13 10:25AM EDT52.500.100.000.100.00-26132.81%
CBS190823C000530002019-08-09 3:04PM EDT53.000.110.000.670.00-425205.66%
CBS190823C000535002019-08-08 3:18PM EDT53.500.350.000.670.00-611212.50%
CBS190823C000540002019-08-09 11:05AM EDT54.000.050.000.670.00-21219.34%
CBS190823C000545002019-07-31 12:39PM EDT54.500.520.001.350.00--8275.78%
CBS190823C000550002019-07-16 10:01AM EDT55.000.020.000.010.00-20118.75%
CBS190823C000560002019-07-19 10:36AM EDT56.000.270.001.840.00-1010327.73%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS190823P000385002019-08-19 12:12AM EDT38.500.08-0.670.00--6197.27%
CBS190823P000415002019-08-19 12:47PM EDT41.500.030.000.050.00-15944.92%
CBS190823P000420002019-08-19 3:56PM EDT42.000.070.000.240.00-111361.13%
CBS190823P000425002019-08-22 12:24PM EDT42.500.060.000.23-0.04-40.00%2020047.66%
CBS190823P000430002019-08-22 3:17PM EDT43.000.120.110.35-0.05-29.41%12644.53%
CBS190823P000435002019-08-22 3:12PM EDT43.500.370.260.55+0.17+85.00%92243.16%
CBS190823P000440002019-08-22 12:08PM EDT44.000.530.530.93+0.06+12.77%286750.78%
CBS190823P000445002019-08-19 12:12AM EDT44.500.800.551.720.00--3689.16%
CBS190823P000450002019-08-22 2:31PM EDT45.001.321.242.16+0.22+20.00%735455.47%
CBS190823P000455002019-08-22 10:11AM EDT45.501.601.102.38+0.15+10.34%11984.77%
CBS190823P000460002019-08-22 11:22AM EDT46.002.371.802.87+0.45+23.44%6719994.53%
CBS190823P000465002019-08-19 12:12AM EDT46.503.301.164.100.00---173.44%
CBS190823P000470002019-08-22 9:42AM EDT47.002.712.784.15-0.01-0.37%6300143.95%
CBS190823P000475002019-08-14 2:27PM EDT47.502.742.084.550.00-20144.14%
CBS190823P000480002019-08-14 1:26PM EDT48.002.522.384.950.00-51142.97%
CBS190823P000485002019-08-14 1:16PM EDT48.503.144.105.700.00-17179.49%
CBS190823P000490002019-08-01 2:31PM EDT49.000.793.556.950.00-90260.55%
CBS190823P000495002019-07-22 10:24AM EDT49.501.454.407.450.00-71271.09%
CBS190823P000500002019-08-01 1:26PM EDT50.000.875.007.700.00-111258.01%
CBS190823P000505002019-08-09 10:03AM EDT50.502.485.008.750.00-611318.36%
CBS190823P000510002019-07-22 12:01AM EDT51.001.415.309.300.00--0332.62%
CBS190823P000515002019-08-14 12:48PM EDT51.506.505.809.750.00-152337.89%
CBS190823P000520002019-08-21 3:36PM EDT52.007.906.3010.100.00-66333.59%
CBS190823P000530002019-07-19 3:20PM EDT53.002.857.3511.350.00-11375.00%
CBS190823P000540002019-07-22 10:22AM EDT54.004.408.3512.400.00--0397.46%