U.S. Markets closed

Core Laboratories N.V. (CLB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.55+0.82 (+0.92%)
At close: 4:02PM EDT
People also watch
OIIFTIDRQNOVDWSN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLB170915C000750002017-06-02 11:57PM EDT75.0039.2726.4028.400.00-22219.48%
CLB170915C000800002017-08-18 10:09AM EDT80.009.509.8010.40-0.87-8.39%12542.43%
CLB170915C000850002017-08-18 10:17AM EDT85.005.805.606.100.00-108235.33%
CLB170915C000900002017-08-18 1:33PM EDT90.002.452.552.80-0.12-4.67%1611031.01%
CLB170915C000950002017-08-18 3:12PM EDT95.000.900.801.10-0.08-8.16%2713130.88%
CLB170915C001000002017-08-18 1:22PM EDT100.000.400.150.35+0.10+33.33%145630.86%
CLB170915C001050002017-08-17 10:00AM EDT105.000.190.000.150.00-513733.79%
CLB170915C001100002017-08-17 11:00AM EDT110.000.200.000.100.00-115138.67%
CLB170915C001150002017-08-15 11:20AM EDT115.000.050.000.100.00-215345.51%
CLB170915C001200002017-08-10 12:15PM EDT120.000.050.000.900.00-2244267.58%
CLB170915C001250002017-08-03 12:23PM EDT125.000.090.000.15-0.17-65.38%316255.47%
CLB170915C001300002017-06-07 12:36PM EDT130.000.400.400.900.00-14387.70%
CLB170915C001350002017-07-26 1:48PM EDT135.000.050.000.150.00-33466.02%
CLB170915C001400002017-07-28 1:20PM EDT140.000.050.000.10-2.30-97.87%101167.58%
CLB170915C001450002017-06-02 11:57PM EDT145.000.900.000.200.00-8878.52%
CLB170915C001500002017-06-23 11:30AM EDT150.000.050.000.50-1.75-97.22%101094.73%
CLB170915C001600002017-06-02 11:57PM EDT160.000.750.000.450.00-22102.54%
CLB170915C001650002017-06-02 11:57PM EDT165.001.150.000.450.00-22106.84%
CLB170915C001700002017-06-02 11:57PM EDT170.000.200.000.150.00-303096.09%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLB170915P000650002017-06-02 11:57PM EDT65.000.350.100.300.00-203065.82%
CLB170915P000700002017-08-18 11:48PM EDT70.000.210.000.150.00-2250.00%
CLB170915P000750002017-08-17 10:00AM EDT75.000.250.050.300.00-51144.04%
CLB170915P000800002017-08-17 1:47PM EDT80.000.550.350.600.00-84037.79%
CLB170915P000850002017-08-18 11:48AM EDT85.001.431.101.40-0.07-4.67%2239733.50%
CLB170915P000900002017-08-18 3:42PM EDT90.003.142.803.30-0.47-13.02%2576731.52%
CLB170915P000950002017-08-18 11:41AM EDT95.006.906.106.500.00-129130.25%
CLB170915P001000002017-08-18 12:06PM EDT100.0010.9310.0011.10+0.13+1.20%144936.89%
CLB170915P001050002017-08-15 11:52AM EDT105.0014.8014.7015.700.00-118737.45%
CLB170915P001100002017-08-15 11:52AM EDT110.0019.8019.8020.700.00-14645.70%
CLB170915P001150002017-08-18 12:58PM EDT115.0025.4524.8026.00+0.40+1.60%33262.84%
CLB170915P001200002017-07-21 10:09AM EDT120.0014.9015.2015.80+0.30+2.05%1210.00%
CLB170915P001450002017-06-02 11:57PM EDT145.0033.2841.6043.700.00-110.00%
CLB170915P001500002017-07-12 2:09PM EDT150.0047.5542.8044.300.00-460.00%
CLB170915P001650002017-06-02 11:57PM EDT165.0042.7060.7064.900.00-220.00%