CTB - Cooper Tire & Rubber Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB190315C000310002019-02-20 9:36AM EST31.003.013.203.60-0.05-1.63%1139.84%
CTB190315C000320002019-02-19 11:36AM EST32.002.342.302.650.00-10333.40%
CTB190315C000330002019-02-20 3:24PM EST33.001.701.651.85+0.40+30.77%4013130.86%
CTB190315C000340002019-02-20 12:01PM EST34.000.951.051.15+0.27+39.71%147428.08%
CTB190315C000350002019-02-19 1:18PM EST35.000.580.550.700.00-527828.32%
CTB190315C000360002019-02-20 3:35PM EST36.000.250.250.30-0.03-10.71%23525.10%
CTB190315C000370002019-02-20 3:41PM EST37.000.100.050.15-0.40-80.00%213125.78%
CTB190315C000380002019-02-19 9:41AM EST38.000.100.000.100.00-112028.61%
CTB190315C000390002019-02-08 11:18AM EST39.000.170.000.300.00-3345.70%
CTB190315C000400002019-01-30 12:16PM EST40.000.250.000.300.00-1351.66%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB190315P000270002019-02-15 11:54PM EST27.000.050.000.350.00-212165.43%
CTB190315P000290002019-02-19 1:39PM EST29.000.110.000.350.00-111160.74%
CTB190315P000300002019-02-20 10:34AM EST30.000.100.000.10-0.08-44.44%310736.33%
CTB190315P000310002019-02-20 3:20PM EST31.000.100.100.20-0.20-66.67%301,65635.74%
CTB190315P000320002019-02-20 11:02AM EST32.000.330.200.30-0.17-34.00%1048632.13%
CTB190315P000330002019-02-20 3:24PM EST33.000.480.400.50-0.47-49.47%329629.88%
CTB190315P000340002019-02-20 2:10PM EST34.001.000.750.90-0.67-40.12%8330.13%
CTB190315P000370002019-02-19 9:36AM EST37.003.422.703.100.00-6037.31%