CTB - Cooper Tire & Rubber Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB181116C000200002018-10-16 2:40PM EDT20.0010.654.204.500.00-25290.00%
CTB181116C000210002018-10-16 2:40PM EDT21.004.803.303.600.00+100.00%15150.00%
CTB181116C000220002018-10-16 2:40PM EDT22.008.002.552.850.00+31.25%170.00%
CTB181116C000230002018-10-18 12:18PM EDT23.002.952.302.500.00-15515551.27%
CTB181116C000240002018-10-18 2:05PM EDT24.001.901.651.850.00-104851.17%
CTB181116C000250002018-10-22 2:36PM EDT25.001.250.000.000.00-2700.20%
CTB181116C000260002018-10-17 1:16PM EDT26.001.350.700.850.00-21,12548.93%
CTB181116C000270002018-10-22 1:27PM EDT27.000.500.000.000.00-706.25%
CTB181116C000280002018-10-22 1:33PM EDT28.000.300.000.000.00-7012.50%
CTB181116C000290002018-10-22 2:22PM EDT29.000.170.000.000.00-22012.50%
CTB181116C000300002018-10-16 2:40PM EDT30.000.050.050.300.00-600.00%328153.91%
CTB181116C000310002018-10-18 1:10PM EDT31.000.100.000.100.00-1022153.13%
CTB181116C000320002018-10-16 2:40PM EDT32.000.100.000.350.00-100.00%49866.99%
CTB181116C000330002018-10-16 2:40PM EDT33.000.050.000.150.00-100.00%420060.94%
CTB181116C000340002018-10-16 2:40PM EDT34.000.280.000.200.00-475769.92%
CTB181116C000350002018-10-16 2:40PM EDT35.000.500.000.350.00+30.00%13976283.98%
CTB181116C000360002018-10-16 2:40PM EDT36.000.300.000.100.00-1470.70%
CTB181116C000370002018-10-16 2:40PM EDT37.000.150.000.250.00-1187.89%
CTB181116C000390002018-10-16 2:40PM EDT39.000.100.050.250.00-30100.39%
CTB181116C000400002018-09-21 11:57PM EDT40.000.400.000.050.00+100.00%4478.91%
CTB181116C000430002018-10-16 2:40PM EDT43.000.050.000.050.00-1389.06%
CTB181116C000440002018-10-16 2:40PM EDT44.000.050.000.350.00-2020124.22%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB181116P000130002018-10-16 2:40PM EDT13.000.080.000.200.00+100.00%2020140.63%
CTB181116P000140002018-10-16 2:40PM EDT14.000.120.050.300.00+100.00%2525141.80%
CTB181116P000150002018-10-16 2:40PM EDT15.000.050.050.200.00+100.00%2040118.36%
CTB181116P000180002018-10-16 2:40PM EDT18.000.150.050.250.00-2,0004,00985.55%
CTB181116P000190002018-10-16 2:40PM EDT19.000.200.150.300.00+100.00%103082.03%
CTB181116P000200002018-10-16 3:31PM EDT20.000.200.150.250.00-25,30267.77%
CTB181116P000210002018-10-22 12:08PM EDT21.000.250.000.000.00-5012.50%
CTB181116P000220002018-10-16 2:40PM EDT22.000.570.550.750.00+64.91%2010471.48%
CTB181116P000230002018-10-22 2:36PM EDT23.000.550.000.000.00-1206.25%
CTB181116P000240002018-10-22 11:11AM EDT24.000.850.000.000.00-103.13%
CTB181116P000250002018-10-18 3:56PM EDT25.001.601.401.550.00-5436056.06%
CTB181116P000260002018-10-18 2:05PM EDT26.002.001.952.150.00-18438055.62%
CTB181116P000270002018-10-19 9:48AM EDT27.002.902.702.90+0.07+2.47%134058.40%
CTB181116P000280002018-10-16 2:40PM EDT28.002.064.004.500.00-1518988.57%
CTB181116P000290002018-10-16 2:40PM EDT29.005.575.006.100.00+98.93%6148111.72%
CTB181116P000300002018-10-19 11:04AM EDT30.005.205.205.60-0.94-15.31%2212567.38%
CTB181116P000310002018-10-16 2:40PM EDT31.004.606.007.300.00+8.70%410989.26%
CTB181116P000320002018-10-16 2:40PM EDT32.009.006.808.700.00+100.00%1012102.34%
CTB181116P000340002018-10-16 2:40PM EDT34.007.767.9012.200.00+26.55%57132.32%
CTB181116P000350002018-10-16 2:40PM EDT35.008.378.6013.100.00+100.00%5552128.81%