COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COG180119C000050002017-06-02 10:57PM EST5.0017.4020.3020.700.00-100.00%
COG180119C000075002017-06-02 10:57PM EST7.5013.6017.8018.400.00-10100.00%
COG180119C000100002017-09-01 2:22PM EST10.0016.8015.3015.800.00-101060.00%
COG180119C000125002017-11-24 9:30AM EST12.5016.9016.7016.90+1.20+7.64%212577.34%
COG180119C000140002017-06-02 10:57PM EST14.007.9011.2011.900.00-10100.00%
COG180119C000150002018-01-11 3:08PM EST15.0013.5013.7014.000.00-1018354.69%
COG180119C000160002017-07-05 9:36AM EST16.009.109.309.700.00-330.00%
COG180119C000175002017-12-11 9:30AM EST17.5010.438.309.900.00-560.00%
COG180119C000190002017-06-26 9:40AM EST19.005.906.406.900.00-260.00%
COG180119C000200002018-01-04 9:32AM EST20.009.008.608.900.00-2112159.38%
COG180119C000210002017-11-21 12:05PM EST21.008.108.208.500.00-1022273.83%
COG180119C000225002018-01-12 12:16PM EST22.506.076.306.50-0.23-3.65%7548114.06%
COG180119C000240002017-12-08 1:25PM EST24.003.803.704.00-1.45-27.62%13400.00%
COG180119C000250002018-01-12 12:26PM EST25.003.603.804.000.00-166,41371.09%
COG180119C000260002018-01-12 3:21PM EST26.002.802.803.00+0.38+15.70%11,05654.69%
COG180119C000270002018-01-10 3:54PM EST27.001.001.802.050.00-13124966.21%
COG180119C000275002018-01-12 2:10PM EST27.501.301.301.50+0.17+15.04%99,47447.46%
COG180119C000290002018-01-12 3:40PM EST29.000.290.250.350.00-146,24333.69%
COG180119C000300002018-01-11 2:25PM EST30.000.090.050.100.00-109,22537.11%
COG180119C000310002018-01-04 10:14AM EST31.000.100.000.100.00-475356.64%
COG180119C000325002017-12-06 2:02PM EST32.500.100.000.15-0.15-60.00%136676.17%
COG180119C000340002017-12-05 10:26AM EST34.000.080.000.10-0.02-20.00%1289.84%
COG180119C000350002017-10-11 1:46PM EST35.000.050.000.250.00-10443123.83%
COG180119C000375002017-06-09 10:49PM EST37.500.150.200.350.00-11187.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COG180119P000050002016-08-22 1:38PM EST5.000.100.100.20-0.40-80.00%101928.13%
COG180119P000075001969-12-31 7:00PM EST7.500.000.150.950.00-00953.13%
COG180119P000100002017-09-29 10:12AM EST10.000.030.000.050.00-5345434.38%
COG180119P000125002017-06-21 12:18PM EST12.500.150.050.150.00-7290428.13%
COG180119P000140002017-07-28 10:45PM EST14.000.050.000.100.00-1010334.38%
COG180119P000150002017-08-21 11:32AM EST15.000.050.000.100.00-566306.25%
COG180119P000160002017-08-03 3:00PM EST16.000.100.050.150.00-1054314.06%
COG180119P000175002017-12-19 2:36PM EST17.500.010.000.050.00-50573218.75%
COG180119P000190002017-10-27 2:27PM EST19.000.050.000.20-0.35-87.50%10467232.81%
COG180119P000200002018-01-08 9:30AM EST20.000.050.000.050.00-12,065165.63%
COG180119P000210002017-12-04 10:36AM EST21.000.030.000.05-0.02-40.00%210,372145.31%
COG180119P000225002017-11-10 2:41PM EST22.500.050.000.10-0.05-50.00%201,198132.03%
COG180119P000240002017-12-15 10:27AM EST24.000.050.000.15+0.02+66.67%100871111.72%
COG180119P000250002017-12-22 3:21PM EST25.000.100.050.15-0.05-33.33%402,14098.05%
COG180119P000260002018-01-04 3:45PM EST26.000.030.000.050.00-117057.03%
COG180119P000270002018-01-04 12:55PM EST27.000.050.050.100.00-822251.17%
COG180119P000275002018-01-12 3:06PM EST27.500.050.000.10-0.15-75.00%353,93844.53%
COG180119P000280002018-01-10 3:03PM EST28.000.300.050.100.00-131033.01%
COG180119P000290002018-01-12 1:56PM EST29.000.570.350.50+0.07+14.00%2057636.13%
COG180119P000300002018-01-11 3:17PM EST30.001.601.051.300.00-1022046.68%
COG180119P000310002017-12-11 9:47AM EST31.002.854.304.700.00-33267.58%
COG180119P000325002016-11-04 10:57PM EST32.5012.7412.2013.300.00-100876.95%
COG180119P000330002018-01-12 11:45PM EST33.004.204.004.200.00-14084.77%
COG180119P000350002016-11-28 11:38AM EST35.0012.1312.3013.200.00-1020721.68%
COG180119P000375002016-06-13 9:32AM EST37.5014.0013.3014.50-0.20-1.41%66661.33%