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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBT241018C000500002024-02-21 11:22AM EDT50.0032.0038.7043.500.00--187.48%
CBT241018C000650002024-03-07 10:30AM EDT65.0023.5227.7030.500.00--162.50%
CBT241018C000700002024-03-06 12:14PM EDT70.0018.4023.2027.100.00-1161.45%
CBT241018C000800002024-04-17 2:38PM EDT80.0016.3122.0025.900.00-1192.55%
CBT241018C000850002024-04-24 3:14PM EDT85.0012.9818.7021.500.00--184.85%
CBT241018C000900002024-05-07 2:59PM EDT90.0013.8011.4012.300.00--154.33%
CBT241018C000950002024-06-27 2:19PM EDT95.004.933.404.800.00-12130.21%
CBT241018C001000002024-06-27 2:01PM EDT100.002.752.352.850.00-54828.63%
CBT241018C001050002024-06-27 2:01PM EDT105.001.801.351.800.00-51829.03%
CBT241018C001100002024-05-31 3:57PM EDT110.004.000.702.850.00-10010041.47%
CBT241018C001150002024-06-13 2:22PM EDT115.001.700.152.650.00-417245.58%
CBT241018C001200002024-05-30 1:38PM EDT120.001.450.102.500.00-4449.44%
CBT241018C001250002024-05-14 1:20PM EDT125.001.150.500.900.00--140.11%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBT241018P000400002024-03-13 3:38PM EDT40.000.440.000.750.00--1682.76%
CBT241018P000450002024-03-13 3:38PM EDT45.000.800.000.750.00--872.17%
CBT241018P000750002024-05-08 1:50PM EDT75.000.700.500.750.00-1230.15%
CBT241018P000800002024-06-27 9:33AM EDT80.000.951.151.950.00-110232.50%
CBT241018P000850002024-06-18 2:09PM EDT85.001.452.104.300.00-1237.07%
CBT241018P000900002024-06-28 3:05PM EDT90.003.753.704.20+0.41+12.28%161225.35%
CBT241018P000950002024-06-28 3:58PM EDT95.006.505.307.10+1.03+18.83%11726.20%
CBT241018P001000002024-06-06 11:36AM EDT100.006.809.3011.400.00-103231.02%