CBT - Cabot Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBT190418C00035000 2019-02-06 3:11PM EDT 35.00 9.40 7.50 10.70 0.00 - 2 0 83.50%
CBT190418C00040000 2019-03-04 4:58PM EDT 40.00 8.10 3.50 4.90 0.00 - 2 2 64.89%
CBT190418C00045000 2019-03-19 10:59AM EDT 45.00 0.55 0.45 0.75 -0.21 -27.63% 10 53 29.79%
CBT190418C00050000 2019-03-19 10:00AM EDT 50.00 0.06 0.00 0.75 -0.44 -88.00% 1 15 56.30%
CBT190418C00055000 2019-03-01 3:59PM EDT 55.00 0.10 0.00 0.60 0.00 - 1 59 59.38%
CBT190418C00060000 2019-02-04 1:22PM EDT 60.00 0.15 0.00 0.75 0.00 - 1 39 78.22%
CBT190418C00065000 2019-02-19 10:54AM EDT 65.00 0.01 0.00 0.60 0.00 - 2 7 87.40%
CBT190418C00070000 2019-02-13 1:20PM EDT 70.00 0.70 0.00 0.60 0.00 - 0 3 99.02%
CBT190418C00075000 2019-02-13 1:20PM EDT 75.00 1.45 0.00 0.60 0.00 - 0 10 109.57%
CBT190418C00090000 2019-02-13 1:20PM EDT 90.00 0.50 0.00 0.60 0.00 - 0 20 136.13%
CBT190418C00095000 2019-02-13 1:20PM EDT 95.00 0.45 0.00 0.60 0.00 - 0 10 143.75%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBT190418P00035000 2019-02-13 1:20PM EDT 35.00 1.50 0.00 0.35 0.00 - 0 10 58.11%
CBT190418P00040000 2019-03-18 12:55PM EDT 40.00 0.35 0.35 0.45 0.00 - 9 229 31.40%
CBT190418P00045000 2019-03-19 9:47AM EDT 45.00 1.98 1.40 2.75 -0.37 -15.74% 1 85 31.35%
CBT190418P00050000 2019-02-25 1:01PM EDT 50.00 3.10 6.40 7.70 0.00 - 1 2 56.89%
CBT190418P00080000 2019-02-13 1:20PM EDT 80.00 15.60 36.40 37.50 0.00 - 0 0 82.03%