Cabot Corporation (CBT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT241018C00050000 | 2024-02-21 11:22AM EDT | 50.00 | 32.00 | 38.70 | 43.50 | 0.00 | - | - | 1 | 87.48% |
| CBT241018C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 23.52 | 27.70 | 30.50 | 0.00 | - | - | 1 | 62.50% |
| CBT241018C00070000 | 2024-03-06 12:14PM EDT | 70.00 | 18.40 | 23.20 | 27.10 | 0.00 | - | 1 | 1 | 61.45% |
| CBT241018C00080000 | 2024-04-17 2:38PM EDT | 80.00 | 16.31 | 22.00 | 25.90 | 0.00 | - | 1 | 1 | 92.55% |
| CBT241018C00085000 | 2024-04-24 3:14PM EDT | 85.00 | 12.98 | 18.70 | 21.50 | 0.00 | - | - | 1 | 84.85% |
| CBT241018C00090000 | 2024-05-07 2:59PM EDT | 90.00 | 13.80 | 11.40 | 12.30 | 0.00 | - | - | 1 | 54.33% |
| CBT241018C00095000 | 2024-06-27 2:19PM EDT | 95.00 | 4.93 | 3.40 | 4.80 | 0.00 | - | 1 | 21 | 30.21% |
| CBT241018C00100000 | 2024-06-27 2:01PM EDT | 100.00 | 2.75 | 2.35 | 2.85 | 0.00 | - | 5 | 48 | 28.63% |
| CBT241018C00105000 | 2024-06-27 2:01PM EDT | 105.00 | 1.80 | 1.35 | 1.80 | 0.00 | - | 5 | 18 | 29.03% |
| CBT241018C00110000 | 2024-05-31 3:57PM EDT | 110.00 | 4.00 | 0.70 | 2.85 | 0.00 | - | 100 | 100 | 41.47% |
| CBT241018C00115000 | 2024-06-13 2:22PM EDT | 115.00 | 1.70 | 0.15 | 2.65 | 0.00 | - | 4 | 172 | 45.58% |
| CBT241018C00120000 | 2024-05-30 1:38PM EDT | 120.00 | 1.45 | 0.10 | 2.50 | 0.00 | - | 4 | 4 | 49.44% |
| CBT241018C00125000 | 2024-05-14 1:20PM EDT | 125.00 | 1.15 | 0.50 | 0.90 | 0.00 | - | - | 1 | 40.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT241018P00040000 | 2024-03-13 3:38PM EDT | 40.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 16 | 82.76% |
| CBT241018P00045000 | 2024-03-13 3:38PM EDT | 45.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 8 | 72.17% |
| CBT241018P00075000 | 2024-05-08 1:50PM EDT | 75.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 1 | 2 | 30.15% |
| CBT241018P00080000 | 2024-06-27 9:33AM EDT | 80.00 | 0.95 | 1.15 | 1.95 | 0.00 | - | 1 | 102 | 32.50% |
| CBT241018P00085000 | 2024-06-18 2:09PM EDT | 85.00 | 1.45 | 2.10 | 4.30 | 0.00 | - | 1 | 2 | 37.07% |
| CBT241018P00090000 | 2024-06-28 3:05PM EDT | 90.00 | 3.75 | 3.70 | 4.20 | +0.41 | +12.28% | 16 | 12 | 25.35% |
| CBT241018P00095000 | 2024-06-28 3:58PM EDT | 95.00 | 6.50 | 5.30 | 7.10 | +1.03 | +18.83% | 1 | 17 | 26.20% |
| CBT241018P00100000 | 2024-06-06 11:36AM EDT | 100.00 | 6.80 | 9.30 | 11.40 | 0.00 | - | 10 | 32 | 31.02% |
© 2024 Yahoo. All rights reserved.