U.S. markets closed

Cooper Tire & Rubber Company (CTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.72+0.50 (+0.84%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB210521C000260002021-02-22 11:14AM EDT26.0029.2027.0032.000.00-300.00%
CTB210521C000300002021-02-22 3:33PM EDT30.0027.3023.0027.500.00-300.00%
CTB210521C000320002021-01-19 1:06AM EDT32.0010.979.7012.000.00-10100.00%
CTB210521C000330002020-12-11 12:34PM EDT33.008.899.009.700.00-660.00%
CTB210521C000340002021-02-05 1:15PM EDT34.006.8021.5026.400.00-60316.80%
CTB210521C000350002021-03-05 11:20AM EDT35.0022.3019.0024.000.00-210.00%
CTB210521C000380002021-01-21 11:38AM EDT38.005.205.309.500.00-560.00%
CTB210521C000390002021-02-22 12:16PM EDT39.0016.0014.1019.000.00-180.00%
CTB210521C000400002021-02-22 2:13PM EDT40.0017.0012.6017.500.00-1260.00%
CTB210521C000410002021-03-04 3:19PM EDT41.0016.7513.0017.800.00-550.00%
CTB210521C000420002021-05-04 10:49AM EDT42.0013.0015.0020.000.00-220324.61%
CTB210521C000430002021-02-22 3:29PM EDT43.0014.009.6014.500.00-2170.00%
CTB210521C000450002021-04-23 12:48PM EDT45.0013.0012.0017.000.00-150280.96%
CTB210521C000500002021-02-26 4:59PM EDT50.007.503.508.400.00-1520.00%
CTB210521C000550002021-05-14 3:58PM EDT55.004.702.005.90+1.64+53.59%1165101.07%
CTB210521C000600002021-05-14 3:22PM EDT60.000.550.000.50-1.10-66.67%716020.61%
CTB210521C000650002021-05-14 2:53PM EDT65.000.100.100.150.00-25948.24%
CTB210521C000700002021-02-23 3:48PM EDT70.000.500.000.500.00--586.91%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB210521P000200002020-11-23 11:48AM EDT20.000.400.001.050.00-34533.20%
CTB210521P000240002021-02-22 10:33AM EDT24.000.150.005.000.00-33692.58%
CTB210521P000250002020-12-08 3:02PM EDT25.000.570.400.500.00--1419.53%
CTB210521P000280002020-10-19 12:13AM EDT28.002.000.000.000.00--050.00%
CTB210521P000300002021-02-22 10:33AM EDT30.000.100.005.000.00-22549.90%
CTB210521P000310002021-02-22 11:41AM EDT31.000.100.005.000.00-259529.10%
CTB210521P000320002021-04-19 10:04AM EDT32.000.050.000.250.00-510246.88%
CTB210521P000330002021-02-19 2:26PM EDT33.000.900.005.000.00-355489.75%
CTB210521P000340002020-12-07 4:00PM EDT34.002.241.802.000.00-550427.15%
CTB210521P000360002021-03-09 11:41AM EDT36.000.200.005.000.00-12434.96%
CTB210521P000370002021-01-25 12:04PM EDT37.003.100.005.000.00-516417.58%
CTB210521P000380002021-03-02 4:12PM EDT38.000.200.005.000.00-6048400.78%
CTB210521P000390002020-12-16 2:16PM EDT39.004.233.804.200.00-11469.92%
CTB210521P000400002021-04-01 11:22AM EDT40.000.100.000.150.00-25153.91%
CTB210521P000430002021-03-19 1:31PM EDT43.005.000.005.000.00-22321.88%
CTB210521P000450002021-04-01 11:22AM EDT45.000.600.000.250.00-230124.22%
CTB210521P000500002021-05-04 1:09PM EDT50.000.100.000.200.00-44480.86%
CTB210521P000550002021-05-07 12:55PM EDT55.000.050.050.250.00-142455.47%
CTB210521P000600002021-03-15 12:24PM EDT60.003.400.505.500.00-5593.41%