COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COG180525C000130002018-04-06 11:52PM EDT13.0010.309.9010.800.00-100397.27%
COG180525C000220002018-05-18 1:55PM EDT22.001.401.201.40-0.05-3.45%10320.00%
COG180525C000225002018-05-21 2:22PM EDT22.501.000.901.00-0.39-28.06%3335.94%
COG180525C000230002018-05-21 2:00PM EDT23.000.600.500.600.00-903333.01%
COG180525C000235002018-05-21 10:07AM EDT23.500.200.200.30-0.10-33.33%4011631.25%
COG180525C000240002018-05-21 12:21PM EDT24.000.130.050.15-0.13-50.00%6723133.79%
COG180525C000245002018-04-30 3:48PM EDT24.500.550.250.350.00-212264.06%
COG180525C000250002018-05-21 9:47AM EDT25.000.030.000.05-0.15-83.33%599942.19%
COG180525C000260002018-05-18 9:50AM EDT26.000.050.000.05-0.05-50.00%102,98251.56%
COG180525C000270002018-05-04 11:46PM EDT27.000.100.000.150.00-104882.42%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COG180525P000190002018-04-30 10:08AM EDT19.000.050.000.050.00-102093.75%
COG180525P000200002018-05-08 12:56PM EDT20.000.050.000.050.00-103073.44%
COG180525P000210002018-05-07 9:52AM EDT21.000.050.050.100.00-510669.14%
COG180525P000215002018-05-16 9:43AM EDT21.500.050.000.050.00-1010651.95%
COG180525P000220002018-05-18 3:46PM EDT22.000.050.000.10-0.20-80.00%304050.39%
COG180525P000225002018-05-21 3:18PM EDT22.500.040.000.10-0.16-80.00%94537.50%
COG180525P000230002018-05-21 11:32AM EDT23.000.100.100.20-0.10-50.00%10313634.18%
COG180525P000235002018-05-21 3:38PM EDT23.500.340.300.40-0.22-39.29%102132.23%
COG180525P000240002018-05-16 3:23PM EDT24.000.900.651.000.00-35659.96%
COG180525P000245002018-05-21 3:18PM EDT24.501.161.001.25-0.45-27.95%911248.05%