UK markets closed

Cabot Corporation (CBT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.89-1.41 (-1.51%)
At close: 04:00PM EDT
92.56 +0.67 (+0.73%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBT240719C000650002024-02-05 12:53PM EDT65.009.8220.2023.300.00--30.00%
CBT240719C000700002024-04-24 3:14PM EDT70.0023.6930.0034.400.00-11254.79%
CBT240719C000750002024-06-28 1:17PM EDT75.0019.1014.7019.50+1.25+7.00%1251.27%
CBT240719C000800002024-05-07 2:59PM EDT80.0020.6016.9020.700.00-120145.95%
CBT240719C000850002024-06-11 12:04PM EDT85.0014.525.009.400.00-26362.13%
CBT240719C000900002024-05-13 9:30AM EDT90.0013.060.000.000.00-100.00%
CBT240719C000950002024-06-27 2:45PM EDT95.001.320.701.700.00-52233.59%
CBT240719C001000002024-06-27 2:45PM EDT100.000.300.050.200.00-22124.81%
CBT240719C001050002024-06-20 12:07PM EDT105.000.500.001.350.00-2760.01%
CBT240719C001100002024-06-04 1:23PM EDT110.000.450.001.350.00-1458.69%
CBT240719C001150002024-05-28 9:40AM EDT115.000.360.000.750.00-1259.86%
CBT240719C001200002024-04-09 12:16PM EDT120.000.550.200.400.00-1165.43%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBT240719P000400002023-12-15 11:45AM EDT40.000.170.000.750.00-66191.11%
CBT240719P000650002024-05-08 1:49PM EDT65.000.200.000.150.00-17167.77%
CBT240719P000700002024-04-29 10:37AM EDT70.000.350.050.750.00-8411074.61%
CBT240719P000750002024-05-13 9:30AM EDT75.000.300.000.000.00-14125.00%
CBT240719P000800002024-05-17 9:42AM EDT80.000.200.000.350.00-2242.48%
CBT240719P000850002024-05-06 10:05AM EDT85.001.100.150.900.00-10138.38%
CBT240719P000900002024-06-17 2:46PM EDT90.000.500.553.200.00-11246.85%
CBT240719P000950002024-06-27 11:53AM EDT95.002.502.204.200.00-13325.98%
CBT240719P001000002024-04-25 12:54PM EDT100.009.302.102.600.00--140.00%
CBT240719P001100002024-05-07 10:50AM EDT110.0010.009.8014.400.00--00.00%