UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.40 +1.95 (+2.49%) GOLD FUTURES
2,333.00 -16.10 (-0.69%) DOW
38,787.20 +198.04 (+0.51%) Bitcoin GBP
52,598.64 +183.91 (+0.35%)
Cabot Corporation (CBT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
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 | 154.25% |
| CBT240719C00075000 | 2024-04-18 1:15PM EDT | 75.00 | 17.85 | 25.50 | 30.40 | 0.00 | - | 1 | 2 | 142.58% |
| CBT240719C00080000 | 2024-05-07 2:59PM EDT | 80.00 | 20.60 | 16.90 | 20.70 | 0.00 | - | 1 | 20 | 72.10% |
| CBT240719C00085000 | 2024-06-11 12:04PM EDT | 85.00 | 14.52 | 12.20 | 13.10 | 0.00 | - | 2 | 63 | 47.61% |
| CBT240719C00090000 | 2024-05-13 9:30AM EDT | 90.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBT240719C00095000 | 2024-06-03 12:08PM EDT | 95.00 | 7.10 | 3.70 | 4.10 | 0.00 | - | 5 | 16 | 27.00% |
| CBT240719C00100000 | 2024-06-17 2:27PM EDT | 100.00 | 1.33 | 1.25 | 1.50 | -0.12 | -8.28% | 1 | 14 | 23.79% |
| CBT240719C00105000 | 2024-05-24 10:23AM EDT | 105.00 | 2.00 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 24.37% |
| CBT240719C00110000 | 2024-06-04 1:23PM EDT | 110.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 37.53% |
| CBT240719C00115000 | 2024-05-28 9:40AM EDT | 115.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.07% |
| CBT240719C00120000 | 2024-04-09 12:16PM EDT | 120.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 46.34% |
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 | 159.57% |
| CBT240719P00065000 | 2024-05-08 1:49PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 60.74% |
| CBT240719P00070000 | 2024-04-29 10:37AM EDT | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 84 | 110 | 67.92% |
| 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 | 42.97% |
| CBT240719P00085000 | 2024-05-06 10:05AM EDT | 85.00 | 1.10 | 0.15 | 0.90 | 0.00 | - | 10 | 1 | 42.04% |
| CBT240719P00090000 | 2024-06-17 2:46PM EDT | 90.00 | 0.50 | 0.40 | 0.55 | +0.08 | +19.05% | 1 | 11 | 24.02% |
| CBT240719P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 2.00 | 1.35 | 1.65 | 0.00 | - | 1 | 32 | 21.34% |
| 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 | 44.09% |
© 2024 Yahoo. All rights reserved.