U.S. Markets close in 3 hrs 5 mins
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COG170818C000210002017-08-14 9:46AM EDT21.003.803.303.500.00-107181.25%
COG170818C000220002017-06-30 10:41AM EDT22.003.213.303.50+0.66+25.88%7178399.61%
COG170818C000230002017-08-15 12:14PM EDT23.001.251.301.550.00-10216109.38%
COG170818C000240002017-08-18 12:00PM EDT24.000.250.400.55-0.60-70.59%1326,23552.73%
COG170818C000245002017-08-18 12:30PM EDT24.500.100.000.200.00-1022043.75%
COG170818C000250002017-08-17 3:20PM EDT25.000.050.000.050.00-3214,14643.75%
COG170818C000260002017-08-17 12:30PM EDT26.000.010.000.050.00-54,75875.00%
COG170818C000265002017-08-18 12:30PM EDT26.500.010.000.050.00-1,12822892.19%
COG170818C000270002017-08-16 1:39PM EDT27.000.010.000.050.00-36,002109.38%
COG170818C000280002017-08-17 9:49AM EDT28.000.010.000.050.00-1245140.63%
COG170818C000290002017-07-20 12:27PM EDT29.000.050.050.150.00-5004,774223.44%
COG170818C000300002017-07-26 9:55AM EDT30.000.050.000.100.00-1024221.88%
COG170818C000310002017-07-13 3:50PM EDT31.000.050.000.150.00-16270.31%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COG170818P000170002017-06-30 11:56PM EDT17.000.050.000.100.00-1010375.00%
COG170818P000190002017-06-30 11:49AM EDT19.000.100.000.15+0.05+100.00%1019298.44%
COG170818P000200002017-08-04 1:51PM EDT20.000.050.000.05-0.03-37.50%3,5624,342200.00%
COG170818P000210002017-07-26 3:21PM EDT21.000.050.000.050.00-15,011159.38%
COG170818P000220002017-07-28 2:19PM EDT22.000.050.000.10-0.11-68.75%60535135.94%
COG170818P000230002017-08-11 1:21PM EDT23.000.050.000.100.00-101,19189.06%
COG170818P000240002017-08-18 10:53AM EDT24.000.100.000.15+0.05+100.00%1,4321,39664.84%
COG170818P000245002017-08-18 10:47AM EDT24.500.300.100.45+0.15+100.00%4,7757483.20%
COG170818P000250002017-08-18 11:28AM EDT25.000.760.450.65+0.36+90.00%12,11257.81%
COG170818P000260002017-08-17 11:14AM EDT26.001.201.451.900.00-10297116.41%