CCMP - Cabot Microelectronics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCMP190719C000600002019-06-07 11:23AM EDT60.0049.6747.7050.800.00-210.00%
CCMP190719C000650002019-06-10 12:13AM EDT65.0048.9442.1046.500.00-100.00%
CCMP190719C000750002019-06-07 11:23AM EDT75.0036.5332.7035.800.00-2130.00%
CCMP190719C000800002019-06-04 9:35AM EDT80.0022.0028.1032.500.00-111279.10%
CCMP190719C000850002019-06-07 11:23AM EDT85.0025.6721.5025.900.00-110.00%
CCMP190719C000950002019-06-07 11:23AM EDT95.0030.9013.2017.600.00-22165.82%
CCMP190719C001000002019-06-11 12:29PM EDT100.0010.5010.1013.900.00-35192.97%
CCMP190719C001050002019-07-18 10:04AM EDT105.007.365.109.10+0.48+6.98%100148.10%
CCMP190719C001100002019-07-18 10:04AM EDT110.002.821.502.85-0.06-2.08%10048.78%
CCMP190719C001150002019-07-16 2:52PM EDT115.000.400.000.400.00-1041.80%
CCMP190719C001200002019-06-26 3:52PM EDT120.000.550.005.000.00-10163.28%
CCMP190719C001250002019-06-24 9:50AM EDT125.000.100.005.000.00-280205.71%
CCMP190719C001300002019-06-18 2:39PM EDT130.000.050.001.600.00-20164.84%
CCMP190719C001350002019-07-15 1:17PM EDT135.000.100.005.000.00-50277.39%
CCMP190719C001400002019-06-07 11:23AM EDT140.002.500.000.100.00-11132.81%
CCMP190719C001450002019-06-07 11:23AM EDT145.000.900.000.750.00--10207.23%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCMP190719P000550002019-06-07 11:08AM EDT55.000.250.005.000.00-214798.05%
CCMP190719P000600002019-06-07 11:23AM EDT60.001.060.000.750.00-20463.28%
CCMP190719P000650002019-06-10 12:13AM EDT65.000.900.050.750.00-1010415.63%
CCMP190719P000750002019-06-10 12:13AM EDT75.001.350.005.000.00-1030508.69%
CCMP190719P000800002019-06-03 11:26AM EDT80.001.050.002.000.00-13340.82%
CCMP190719P000850002019-06-13 3:30PM EDT85.000.350.000.750.00-1025231.45%
CCMP190719P000900002019-07-08 11:44AM EDT90.000.100.000.300.00-1150160.16%
CCMP190719P000950002019-05-22 10:25AM EDT95.002.350.451.000.00-1012181.25%
CCMP190719P001000002019-06-26 3:12PM EDT100.001.110.000.400.00-1048699.02%
CCMP190719P001050002019-07-15 10:11AM EDT105.000.150.055.000.00-830166.60%
CCMP190719P001100002019-07-16 3:20PM EDT110.000.900.150.450.00-12437.11%
CCMP190719P001250002019-06-07 11:08AM EDT125.005.3213.8018.600.00--0233.79%
CCMP190719P001300002019-06-07 11:23AM EDT130.007.6319.5022.900.00--1273.05%