Australia markets closed

Cornerstone Building Brands, Inc. (CNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.48-0.04 (-0.24%)
At close: 04:00PM EST
16.48 0.00 (0.00%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNR211217C000025002021-08-19 12:59PM EST2.5012.6012.3013.200.00--70.00%
CNR211217C000050002021-08-25 4:34PM EST5.008.9010.0010.300.00-100.00%
CNR211217C000075002021-10-19 9:08AM EST7.506.408.909.600.00-24312.89%
CNR211217C000100002021-12-02 1:46PM EST10.006.006.307.000.00-339190.23%
CNR211217C000125002021-12-02 11:46AM EST12.503.823.704.300.00-549675.00%
CNR211217C000150002021-12-02 10:17AM EST15.001.621.701.950.00-11,92275.78%
CNR211217C000175002021-12-03 12:41PM EST17.500.440.200.45+0.09+25.71%6168156.64%
CNR211217C000200002021-12-03 12:46PM EST20.000.100.050.10+0.05+100.00%401,62369.92%
CNR211217C000225002021-10-04 10:35AM EST22.500.100.050.200.00-10149111.72%
CNR211217C000250002021-09-07 11:22AM EST25.000.270.000.750.00-10120181.64%
CNR211217C000300002021-08-25 4:34PM EST30.000.470.000.650.00-1011223.83%
CNR211217C000350002021-11-22 12:38PM EST35.000.050.000.750.00--1271.09%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNR211217P000075002021-08-25 2:26PM EST7.500.090.000.150.00-1022235.94%
CNR211217P000100002021-11-10 10:33AM EST10.000.050.000.300.00-593184.38%
CNR211217P000125002021-11-16 10:59AM EST12.500.100.000.200.00-10292103.91%
CNR211217P000150002021-12-03 3:29PM EST15.000.300.250.50+0.05+20.00%301,18178.91%
CNR211217P000175002021-12-03 3:40PM EST17.501.491.301.55+0.19+14.62%107763.87%
CNR211217P000200002021-09-14 2:19PM EST20.005.155.606.000.00-2045279.49%
CNR211217P000250002021-08-25 4:34PM EST25.008.209.8010.100.00-11292.97%
CNR211217P000350002021-09-20 9:37AM EST35.0020.3020.5020.900.00--0467.19%