CBT - Cabot Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBT180720C000450002018-04-10 10:10AM EDT45.0010.5010.2010.800.00-110.00%
CBT180720C000500002018-05-08 3:57PM EDT50.0010.0011.3012.000.00-1154.05%
CBT180720C000550002018-05-10 11:06AM EDT55.006.806.507.300.00-1950.73%
CBT180720C000600002018-06-18 12:23PM EDT60.003.402.354.600.00-12560.06%
CBT180720C000650002018-06-22 10:05AM EDT65.000.350.300.60+0.20+133.33%12628.03%
CBT180720C000700002018-06-13 10:28AM EDT70.000.200.001.05+0.15+300.00%51856.69%
CBT180720C000750002018-06-13 10:28AM EDT75.000.050.003.70-0.25-83.33%5090.33%
CBT180720C000900002018-02-05 10:30AM EDT90.000.350.000.000.00-11225.00%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBT180720P000350002017-12-02 12:58AM EDT35.000.400.002.700.00-100181.84%
CBT180720P000400002017-12-28 10:30AM EDT40.000.450.201.300.00-1040124.02%
CBT180720P000450002018-04-23 3:02PM EDT45.000.300.200.350.00-23275.10%
CBT180720P000500002018-05-17 9:50AM EDT50.000.100.050.200.00-210550.00%
CBT180720P000550002018-06-01 9:30AM EDT55.000.150.000.30-0.30-66.67%21234.28%
CBT180720P000600002018-06-25 11:35AM EDT60.000.800.752.05-0.40-33.33%621241.50%
CBT180720P000650002018-06-15 12:09PM EDT65.001.550.005.00-0.45-22.50%505841.97%
CBT180720P000700002018-06-20 1:17PM EDT70.008.206.1010.500.00-1072.51%