COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COG190920C000140002019-09-17 1:22PM EDT14.004.400.000.000.00---0.00%
COG190920C000150002019-09-18 1:29PM EDT15.003.400.000.000.00-500.00%
COG190920C000160002019-09-13 12:50PM EDT16.002.750.000.000.00-1000.00%
COG190920C000170002019-09-18 11:08AM EDT17.001.200.000.000.00-600.00%
COG190920C000180002019-09-18 1:35PM EDT18.000.440.000.000.00-2300.00%
COG190920C000185002019-09-18 10:28AM EDT18.500.190.000.000.00--06.25%
COG190920C000190002019-09-18 2:00PM EDT19.000.050.000.000.00-134012.50%
COG190920C000200002019-09-18 10:40AM EDT20.000.040.000.000.00-1025.00%
COG190920C000210002019-09-12 9:30AM EDT21.000.050.000.000.00-1050.00%
COG190920C000220002019-08-06 1:28PM EDT22.000.030.000.000.00-642750.00%
COG190920C000230002019-07-26 11:35AM EDT23.000.090.000.050.00-2626159.38%
COG190920C000240002019-09-09 11:24AM EDT24.000.020.000.000.00-3050.00%
COG190920C000250002019-07-24 12:51PM EDT25.000.150.000.000.00--4050.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COG190920P000140002019-08-19 2:42PM EDT14.000.080.000.050.00-510190.63%
COG190920P000150002019-09-04 3:28PM EDT15.000.050.000.000.00-7050.00%
COG190920P000160002019-09-03 10:55AM EDT16.000.150.000.000.00-10050.00%
COG190920P000170002019-09-16 10:08AM EDT17.000.070.000.000.00-3025.00%
COG190920P000180002019-09-18 1:35PM EDT18.000.080.000.000.00-8006.25%
COG190920P000190002019-09-18 11:56AM EDT19.000.600.000.000.00-200.00%
COG190920P000195002019-09-17 12:10PM EDT19.501.050.000.000.00--00.00%
COG190920P000200002019-09-03 1:32PM EDT20.003.020.000.000.00-1000.00%
COG190920P000210002019-07-29 12:34PM EDT21.002.053.304.000.00-20353.52%
COG190920P000220002019-07-24 3:47PM EDT22.000.905.005.700.00--13539.84%
COG190920P000230002019-08-14 3:52PM EDT23.006.804.104.400.00-3210.00%