CCMP - Cabot Microelectronics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCMP191018C000600002019-10-07 2:51PM EDT60.0078.3384.5089.400.00-111988.28%
CCMP191018C000650002019-10-07 2:52PM EDT65.0073.4279.8084.500.00-121948.44%
CCMP191018C000700002019-10-14 12:03AM EDT70.0068.4174.1078.900.00---722.66%
CCMP191018C000850002019-06-07 11:23AM EDT85.0026.9525.7025.900.00-110.00%
CCMP191018C001000002019-10-07 2:52PM EDT100.0038.4044.5049.400.00-100474.22%
CCMP191018C001050002019-10-11 10:12AM EDT105.0034.7839.1044.000.00-10368.36%
CCMP191018C001100002019-10-15 12:48PM EDT110.0033.2034.5039.400.00-671375.00%
CCMP191018C001150002019-10-07 2:54PM EDT115.0023.3929.8034.500.00-90346.48%
CCMP191018C001200002019-10-08 11:43AM EDT120.0014.9024.8029.500.00-15298.44%
CCMP191018C001250002019-09-27 2:52PM EDT125.0012.9319.0023.500.00-20156.25%
CCMP191018C001300002019-10-11 9:58AM EDT130.0010.6514.2018.700.00-40149.61%
CCMP191018C001350002019-10-11 10:35AM EDT135.006.059.5014.000.00-127132.91%
CCMP191018C001400002019-10-17 10:11AM EDT140.006.006.409.20-1.33-18.14%5510134.38%
CCMP191018C001450002019-10-18 3:52PM EDT145.001.910.951.70+0.61+46.92%32034.18%
CCMP191018C001500002019-10-16 10:36AM EDT150.000.050.001.500.00-16669.68%
CCMP191018C001550002019-09-27 9:46AM EDT155.000.430.004.800.00-10184.13%
CCMP191018C001600002019-10-16 10:11AM EDT160.000.200.004.800.00-555230.08%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCMP191018P000600002019-08-12 11:06AM EDT60.000.200.004.800.00-101,255.47%
CCMP191018P000650002019-06-07 11:23AM EDT65.001.050.005.000.00-0131,169.34%
CCMP191018P000700002019-09-17 10:29AM EDT70.000.050.000.050.00-1061512.50%
CCMP191018P000750002019-06-07 11:08AM EDT75.001.500.601.000.00-060761.13%
CCMP191018P000800002019-09-30 2:57PM EDT80.000.200.004.800.00-323902.15%
CCMP191018P000850002019-10-11 3:12PM EDT85.000.050.004.800.00-244827.73%
CCMP191018P000900002019-10-01 2:28PM EDT90.000.100.000.050.00-100346.88%
CCMP191018P000950002019-10-03 3:59PM EDT95.000.200.000.200.00-1110367.97%
CCMP191018P001000002019-09-10 3:47PM EDT100.000.150.050.500.00-1208383.59%
CCMP191018P001050002019-08-15 3:54PM EDT105.002.450.254.900.00-150576.95%
CCMP191018P001100002019-09-12 12:31PM EDT110.000.650.154.900.00-4253513.09%
CCMP191018P001150002019-09-19 9:31AM EDT115.000.500.153.600.00-2000412.31%
CCMP191018P001200002019-09-27 2:48PM EDT120.000.700.004.800.00-14390.14%
CCMP191018P001250002019-10-02 11:29AM EDT125.001.310.300.750.00-10210.55%
CCMP191018P001300002019-10-02 11:29AM EDT130.002.430.005.000.00-111283.20%
CCMP191018P001350002019-10-14 12:46PM EDT135.000.650.004.500.00-150211215.38%
CCMP191018P001400002019-10-17 1:57PM EDT140.000.080.003.700.00-20141.50%
CCMP191018P001450002019-10-17 1:57PM EDT145.000.730.001.400.00-81262.89%
CCMP191018P001500002019-09-26 2:28PM EDT150.009.800.954.900.00--080.96%
CCMP191018P001600002019-09-23 10:53AM EDT160.0016.8011.5016.000.00---218.65%