Cabot Corporation (CBT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT240419C00050000 | 2024-02-21 11:22AM EDT | 50.00 | 31.16 | 38.00 | 42.90 | 0.00 | - | 1 | 1 | 1,002.34% |
| CBT240419C00055000 | 2023-11-09 12:31PM EDT | 55.00 | 19.60 | 22.70 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| CBT240419C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 21.87 | 25.70 | 30.50 | 0.00 | - | 1 | 1 | 666.80% |
| CBT240419C00070000 | 2024-03-06 12:14PM EDT | 70.00 | 15.99 | 21.00 | 25.90 | 0.00 | - | 1 | 17 | 591.50% |
| CBT240419C00075000 | 2024-04-12 11:30AM EDT | 75.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CBT240419C00080000 | 2024-04-16 1:57PM EDT | 80.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| CBT240419C00085000 | 2024-04-18 3:04PM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| CBT240419C00090000 | 2024-04-18 2:06PM EDT | 90.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| CBT240419C00095000 | 2024-04-12 1:26PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 25.00% |
| CBT240419C00100000 | 2024-04-18 10:43AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| CBT240419C00105000 | 2024-04-10 9:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CBT240419C00110000 | 2024-04-10 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CBT240419C00125000 | 2024-02-21 4:28PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 4 | 362.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT240419P00035000 | 2023-11-03 12:40PM EDT | 35.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 4 | 30 | 876.56% |
| CBT240419P00040000 | 2023-11-03 12:40PM EDT | 40.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 2 | 12 | 954.69% |
| CBT240419P00055000 | 2024-03-27 10:37AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| CBT240419P00065000 | 2024-01-18 3:38PM EDT | 65.00 | 1.15 | 0.20 | 1.20 | 0.00 | - | 2 | 41 | 460.16% |
| CBT240419P00070000 | 2024-03-13 9:41AM EDT | 70.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 241.41% |
| CBT240419P00075000 | 2024-02-27 4:31PM EDT | 75.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 13 | 75 | 185.16% |
| CBT240419P00080000 | 2024-03-22 3:01PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CBT240419P00085000 | 2024-04-12 3:04PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CBT240419P00090000 | 2024-04-02 2:25PM EDT | 90.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CBT240419P00095000 | 2024-04-04 1:55PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CBT240419P00100000 | 2024-04-10 3:34PM EDT | 100.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.