COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COG200403C000125002020-03-24 1:24PM EDT12.502.650.000.000.00-100.00%
COG200403C000135002020-03-26 1:52PM EDT13.501.353.806.300.00---400.78%
COG200403C000140002020-03-26 3:39PM EDT14.002.650.000.000.00-200.00%
COG200403C000145002020-03-06 10:40AM EDT14.501.350.000.000.00-6500.00%
COG200403C000150002020-03-27 2:24PM EDT15.002.150.000.000.00-1000.00%
COG200403C000155002020-03-30 3:09PM EDT15.502.400.000.000.00-1500.00%
COG200403C000160002020-03-27 12:45PM EDT16.001.520.000.000.00-100.00%
COG200403C000165002020-03-30 3:35PM EDT16.501.400.000.000.00-2100.00%
COG200403C000170002020-03-30 3:57PM EDT17.001.030.000.000.00-17400.00%
COG200403C000175002020-03-30 3:50PM EDT17.500.680.000.000.00-23100.00%
COG200403C000180002020-03-30 3:58PM EDT18.000.500.000.000.00-66006.25%
COG200403C000185002020-03-30 3:17PM EDT18.500.300.150.000.00-81050.78%
COG200403C000190002020-03-30 2:33PM EDT19.000.300.000.000.00-121025.00%
COG200403C000195002020-03-26 10:29AM EDT19.500.450.000.000.00-1025.00%
COG200403C000200002020-03-16 11:48AM EDT20.001.450.000.000.00--025.00%
COG200403C000205002020-03-19 1:55PM EDT20.501.18-0.000.00--050.00%
COG200403C000215002020-03-16 11:21AM EDT21.501.100.050.000.00-10104.69%
COG200403C000220002020-03-09 10:54AM EDT22.000.600.000.000.00--050.00%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COG200403P000085002020-03-10 6:48PM EDT8.500.40-0.000.00--050.00%
COG200403P000100002020-03-17 11:15AM EDT10.002.20-0.000.00--050.00%
COG200403P000105002020-03-12 12:20PM EDT10.501.50-0.000.00--050.00%
COG200403P000125002020-03-16 12:05AM EDT12.501.270.150.000.00--0203.13%
COG200403P000130002020-03-09 9:30AM EDT13.000.450.000.000.00--050.00%
COG200403P000135002020-03-25 9:56AM EDT13.500.450.050.000.00--0132.81%
COG200403P000140002020-03-26 10:25AM EDT14.000.150.000.000.00-1050.00%
COG200403P000145002020-03-30 9:48AM EDT14.500.250.000.000.00-100050.00%
COG200403P000150002020-03-30 3:24PM EDT15.000.150.000.000.00-8050.00%
COG200403P000155002020-03-30 10:03AM EDT15.500.390.000.000.00-25025.00%
COG200403P000160002020-03-30 1:17PM EDT16.000.350.000.000.00-22025.00%
COG200403P000165002020-03-30 3:59PM EDT16.500.350.000.000.00-33012.50%
COG200403P000170002020-03-23 1:56PM EDT17.003.300.000.000.00-1012.50%
COG200403P000175002020-03-30 3:38PM EDT17.500.650.000.000.00-12400.39%
COG200403P000180002020-03-23 1:00PM EDT18.003.700.000.000.00--00.00%
COG200403P000185002020-03-12 3:44PM EDT18.503.350.000.000.00--00.00%
COG200403P000190002020-03-18 12:44PM EDT19.001.900.000.000.00--00.00%
COG200403P000195002020-03-27 1:39PM EDT19.502.550.000.000.00-800.00%
COG200403P000200002020-03-23 11:46AM EDT20.006.200.000.000.00--00.00%
COG200403P000210002020-03-25 11:10AM EDT21.003.900.000.000.00-200.00%
COG200403P000235002020-03-26 1:47PM EDT23.506.900.000.000.00--00.00%