Cabot Corporation (CBT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT240719C00065000 | 2024-02-05 12:53PM EDT | 65.00 | 9.82 | 20.20 | 23.30 | 0.00 | - | - | 3 | 0.00% |
| CBT240719C00070000 | 2024-04-24 3:14PM EDT | 70.00 | 23.69 | 30.00 | 34.40 | 0.00 | - | 1 | 1 | 254.79% |
| CBT240719C00075000 | 2024-06-28 1:17PM EDT | 75.00 | 19.10 | 14.70 | 19.50 | +1.25 | +7.00% | 1 | 2 | 51.27% |
| CBT240719C00080000 | 2024-05-07 2:59PM EDT | 80.00 | 20.60 | 16.90 | 20.70 | 0.00 | - | 1 | 20 | 145.95% |
| CBT240719C00085000 | 2024-06-11 12:04PM EDT | 85.00 | 14.52 | 5.00 | 9.40 | 0.00 | - | 2 | 63 | 62.13% |
| CBT240719C00090000 | 2024-05-13 9:30AM EDT | 90.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBT240719C00095000 | 2024-06-27 2:45PM EDT | 95.00 | 1.32 | 0.70 | 1.70 | 0.00 | - | 5 | 22 | 33.59% |
| CBT240719C00100000 | 2024-06-27 2:45PM EDT | 100.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 21 | 24.81% |
| CBT240719C00105000 | 2024-06-20 12:07PM EDT | 105.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 60.01% |
| CBT240719C00110000 | 2024-06-04 1:23PM EDT | 110.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 58.69% |
| CBT240719C00115000 | 2024-05-28 9:40AM EDT | 115.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 59.86% |
| CBT240719C00120000 | 2024-04-09 12:16PM EDT | 120.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 65.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT240719P00040000 | 2023-12-15 11:45AM EDT | 40.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 191.11% |
| CBT240719P00065000 | 2024-05-08 1:49PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 67.77% |
| CBT240719P00070000 | 2024-04-29 10:37AM EDT | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 84 | 110 | 74.61% |
| CBT240719P00075000 | 2024-05-13 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| CBT240719P00080000 | 2024-05-17 9:42AM EDT | 80.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 42.48% |
| CBT240719P00085000 | 2024-05-06 10:05AM EDT | 85.00 | 1.10 | 0.15 | 0.90 | 0.00 | - | 10 | 1 | 38.38% |
| CBT240719P00090000 | 2024-06-17 2:46PM EDT | 90.00 | 0.50 | 0.55 | 3.20 | 0.00 | - | 1 | 12 | 46.85% |
| CBT240719P00095000 | 2024-06-27 11:53AM EDT | 95.00 | 2.50 | 2.20 | 4.20 | 0.00 | - | 1 | 33 | 25.98% |
| CBT240719P00100000 | 2024-04-25 12:54PM EDT | 100.00 | 9.30 | 2.10 | 2.60 | 0.00 | - | - | 14 | 0.00% |
| CBT240719P00110000 | 2024-05-07 10:50AM EDT | 110.00 | 10.00 | 9.80 | 14.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.