CTB - Cooper Tire & Rubber Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB190920C000210002019-08-19 12:06AM EDT21.002.652.502.750.00--1041.90%
CTB190920C000230002019-08-20 11:49AM EDT23.001.450.951.15+0.09+6.62%1633.79%
CTB190920C000240002019-08-20 11:49AM EDT24.000.760.500.650.00-1333.40%
CTB190920C000250002019-08-23 12:27PM EDT25.000.290.300.35-0.21-42.00%79734.08%
CTB190920C000260002019-08-19 1:10PM EDT26.000.200.000.400.00-23247.27%
CTB190920C000270002019-07-31 11:15AM EDT27.000.550.000.350.00-1254.10%
CTB190920C000280002019-08-19 12:39PM EDT28.000.050.000.000.00-12112.50%
CTB190920C000290002019-08-02 2:14PM EDT29.000.300.000.000.00-5725.00%
CTB190920C000300002019-08-01 3:37PM EDT30.000.200.000.000.00--925.00%
CTB190920C000310002019-07-30 9:42AM EDT31.000.110.000.000.00-1125.00%
CTB190920C000320002019-07-29 3:20PM EDT32.000.150.000.000.00--425.00%
CTB190920C000330002019-07-29 11:05AM EDT33.000.070.000.000.00--125.00%
CTB190920C000360002019-07-24 1:56PM EDT36.000.300.000.000.00--350.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB190920P000240002019-08-21 12:18PM EDT24.000.871.051.200.00-22836.91%
CTB190920P000250002019-08-16 2:38PM EDT25.001.401.701.950.00-11040.43%
CTB190920P000260002019-07-30 3:25PM EDT26.000.952.502.800.00--1044.14%
CTB190920P000280002019-07-29 2:00PM EDT28.001.703.904.900.00--1567.77%
CTB190920P000300002019-08-08 2:26PM EDT30.005.754.807.600.00-11119.92%
CTB190920P000310002019-07-29 10:25AM EDT31.003.400.000.000.00-70400.00%
CTB190920P000320002019-07-29 9:30AM EDT32.005.446.3010.100.00-4036158.79%