CBM - Cambrex Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBM190418C000300002019-03-22 9:44PM EDT30.009.607.8010.100.00-4492.38%
CBM190418C000350002019-03-13 11:52AM EDT35.005.203.604.600.00-33553.91%
CBM190418C000400002019-03-21 12:13PM EDT40.001.300.601.45-0.25-16.13%14652.83%
CBM190418C000450002019-03-21 11:43AM EDT45.000.300.100.350.00-211851.76%
CBM190418C000500002019-02-25 10:35AM EDT50.000.050.000.500.00-104067.38%
CBM190418C000550002019-02-13 1:19PM EDT55.000.800.000.650.00-01189.45%
CBM190418C000600002019-03-11 10:32AM EDT60.000.090.000.050.00-14369.53%
CBM190418C000650002019-02-13 1:19PM EDT65.000.800.000.650.00-030118.26%
CBM190418C000700002019-02-13 1:19PM EDT70.000.300.000.500.00-015124.22%
CBM190418C000750002019-02-22 11:24AM EDT75.000.650.000.500.00-44134.86%
CBM190418C000800002019-02-13 1:19PM EDT80.001.900.000.500.00-0291144.73%
CBM190418C000850002019-02-13 1:19PM EDT85.001.500.000.500.00-0230153.71%
CBM190418C000900002019-02-13 1:19PM EDT90.001.200.000.650.00-02169.53%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBM190418P000250002019-03-13 11:59AM EDT25.000.050.000.100.00-13776.56%
CBM190418P000300002019-03-22 2:30PM EDT30.000.100.050.150.00-401,40953.52%
CBM190418P000350002019-03-22 1:16PM EDT35.000.600.301.10+0.12+25.00%4710659.52%
CBM190418P000400002019-03-18 3:44PM EDT40.002.152.153.400.00-17256.35%
CBM190418P000450002019-03-19 3:54PM EDT45.006.205.607.800.00-397174.51%
CBM190418P000500002019-03-01 4:38PM EDT50.008.509.5011.000.00-376370.00%
CBM190418P000550002019-01-28 4:14PM EDT55.0010.8014.7016.200.00-3557170.00%
CBM190418P000600002019-02-13 1:19PM EDT60.005.7019.5021.400.00-000.00%
CBM190418P000650002019-03-22 9:44PM EDT65.0026.0025.5027.100.00-400115.63%
CBM190418P000900002019-02-13 1:19PM EDT90.0025.4049.4051.000.00-010.00%