CPS - Cooper-Standard Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPS190418C000550002019-03-22 11:22AM EDT55.000.650.400.550.00-44541.31%
CPS190418C000600002019-03-18 3:31PM EDT60.000.500.000.250.00-18450.10%
CPS190418C000650002019-03-14 10:12AM EDT65.000.150.000.250.00-531157.03%
CPS190418C000700002019-03-15 11:53AM EDT70.000.280.000.250.00-318669.34%
CPS190418C000750002019-02-20 2:18PM EDT75.000.380.000.250.00-15280.27%
CPS190418C000800002019-02-15 10:44AM EDT80.001.150.000.250.00-5011190.43%
CPS190418C000850002019-02-14 3:27PM EDT85.001.270.000.250.00-52699.61%
CPS190418C000950002019-03-22 11:54PM EDT95.000.050.000.250.00-32116.02%
CPS190418C001000002019-02-13 1:29PM EDT100.002.080.000.250.00-08123.44%
CPS190418C001050002019-02-13 1:29PM EDT105.001.000.000.250.00-02130.47%
CPS190418C001100002019-02-13 1:29PM EDT110.000.450.000.250.00-04137.11%
CPS190418C001250002019-02-13 1:29PM EDT125.008.900.000.250.00-025154.69%
CPS190418C001400002019-02-13 1:29PM EDT140.0010.220.000.250.00-07169.92%
CPS190418C001450002019-02-13 1:29PM EDT145.008.120.000.250.00-07174.61%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPS190418P000500002019-03-22 11:19AM EDT50.002.102.152.500.00-53346.12%
CPS190418P000550002019-03-21 10:24AM EDT55.005.905.405.90+1.18+25.00%16245.51%
CPS190418P000600002019-03-15 11:53AM EDT60.006.468.0012.500.00-315106.98%
CPS190418P000650002019-02-19 4:23PM EDT65.005.0010.5020.400.00-5065.72%
CPS190418P000700002019-02-13 1:29PM EDT70.005.0015.5025.400.00-8579.10%
CPS190418P000750002019-03-01 3:10PM EDT75.0014.0025.1025.700.00-1587.50%
CPS190418P000850002019-02-13 1:29PM EDT85.0015.8030.5040.400.00-10112.11%
CPS190418P000900002019-02-20 11:30AM EDT90.0028.7535.5045.400.00-750121.29%
CPS190418P000950002019-02-13 1:29PM EDT95.0021.1740.5050.400.00-00129.88%
CPS190418P001300002019-02-20 11:30AM EDT130.0068.7775.5085.400.00-750176.95%