COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COG200221C000120002020-02-03 2:34PM EST12.002.620.000.000.00-2220.00%
COG200221C000130002020-02-12 3:50PM EST13.001.990.000.000.00-1041300.00%
COG200221C000135002020-02-19 10:21AM EST13.501.800.000.000.00-21030.00%
COG200221C000140002020-02-10 12:48PM EST14.000.850.000.000.00-12210.00%
COG200221C000145002020-02-19 11:26AM EST14.500.930.000.000.00-55920.00%
COG200221C000150002020-02-19 2:10PM EST15.000.700.000.000.00-611,4840.00%
COG200221C000155002020-02-19 3:27PM EST15.500.400.000.000.00-69130.00%
COG200221C000160002020-02-19 3:46PM EST16.000.170.000.000.00-935712.50%
COG200221C000165002020-01-24 2:01PM EST16.500.050.000.000.00-122525.00%
COG200221C000170002020-02-04 10:11AM EST17.000.050.000.000.00-513425.00%
COG200221C000180002020-02-11 3:01PM EST18.000.030.000.000.00-103,08850.00%
COG200221C000190002020-02-14 1:53PM EST19.000.010.000.000.00-23,63650.00%
COG200221C000200002020-01-17 12:35PM EST20.000.050.000.000.00-365250.00%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COG200221P000130002020-02-11 12:50PM EST13.000.050.000.000.00-407050.00%
COG200221P000135002020-02-06 3:04PM EST13.500.100.000.000.00--4350.00%
COG200221P000140002020-02-19 10:23AM EST14.000.050.000.000.00-21,72050.00%
COG200221P000145002020-02-19 3:48PM EST14.500.030.050.000.00-1042868.75%
COG200221P000150002020-02-19 2:50PM EST15.000.120.000.000.00-18148812.50%
COG200221P000155002020-02-19 3:55PM EST15.500.300.000.000.00-273,7023.13%
COG200221P000160002020-02-19 3:26PM EST16.000.550.000.000.00-201940.00%
COG200221P000165002020-01-21 12:13PM EST16.500.850.000.000.00--240.00%
COG200221P000170002020-02-18 3:52PM EST17.001.740.000.000.00-102480.00%
COG200221P000180002020-01-27 2:48PM EST18.003.570.000.000.00-3370.00%
COG200221P000190002020-01-16 10:05AM EST19.001.704.104.300.00-200408.20%
COG200221P000220002020-01-10 10:03AM EST22.004.827.107.300.00-120542.58%