Cabot Corporation (CBT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT231020C00050000 | 2023-08-23 10:09AM EDT | 50.00 | 19.80 | 16.20 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBT231020C00055000 | 2023-02-21 1:06PM EDT | 55.00 | 25.11 | 20.20 | 23.00 | 0.00 | - | - | 5 | 232.37% |
| CBT231020C00060000 | 2023-09-22 12:25PM EDT | 60.00 | 7.60 | 8.00 | 11.90 | 0.00 | - | - | 1 | 58.84% |
| CBT231020C00065000 | 2023-09-19 12:44PM EDT | 65.00 | 5.27 | 4.80 | 5.90 | 0.00 | - | 1 | 97 | 53.32% |
| CBT231020C00070000 | 2023-09-22 9:36AM EDT | 70.00 | 1.25 | 1.45 | 3.60 | 0.00 | - | 1 | 148 | 60.86% |
| CBT231020C00075000 | 2023-09-19 3:17PM EDT | 75.00 | 0.45 | 0.10 | 1.95 | 0.00 | - | 15 | 237 | 62.57% |
| CBT231020C00080000 | 2023-09-19 1:09PM EDT | 80.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 58.69% |
| CBT231020C00085000 | 2023-06-07 11:41AM EDT | 85.00 | 2.35 | 0.10 | 1.90 | 0.00 | - | 5 | 5 | 80.08% |
| CBT231020C00090000 | 2023-09-12 10:31AM EDT | 90.00 | 0.34 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 68.65% |
| CBT231020C00095000 | 2023-08-08 9:59AM EDT | 95.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 82.03% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT231020P00040000 | 2023-06-28 9:50AM EDT | 40.00 | 0.71 | 0.00 | 0.65 | 0.00 | - | 28 | 40 | 139.45% |
| CBT231020P00045000 | 2023-06-28 2:26PM EDT | 45.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 20 | 18 | 115.33% |
| CBT231020P00050000 | 2023-09-05 10:15AM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 16 | 105.27% |
| CBT231020P00055000 | 2023-09-28 11:00AM EDT | 55.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 22 | 117 | 75.88% |
| CBT231020P00060000 | 2023-09-28 10:56AM EDT | 60.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 5 | 85 | 48.19% |
| CBT231020P00065000 | 2023-09-15 11:21AM EDT | 65.00 | 0.70 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 34.18% |
| CBT231020P00070000 | 2023-08-31 12:40PM EDT | 70.00 | 1.35 | 1.85 | 2.80 | 0.00 | - | 1 | 2 | 37.18% |
| CBT231020P00075000 | 2023-05-02 12:39PM EDT | 75.00 | 9.40 | 7.00 | 9.10 | 0.00 | - | 13 | 30 | 68.87% |
| CBT231020P00080000 | 2023-05-05 2:41PM EDT | 80.00 | 11.11 | 6.70 | 9.10 | 0.00 | - | 4 | 17 | 0.00% |
| CBT231020P00085000 | 2023-09-13 9:41AM EDT | 85.00 | 16.40 | 14.10 | 17.70 | 0.00 | - | 6 | 0 | 51.56% |
© 2023 Yahoo. All rights reserved.
