CTB - Cooper Tire & Rubber Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB191115C000210002019-10-03 3:33PM EDT21.004.507.108.400.00-50091.41%
CTB191115C000230002019-09-04 10:50AM EDT23.001.602.703.100.00-1130.00%
CTB191115C000240002019-09-20 3:38PM EDT24.002.104.605.000.00-1062.89%
CTB191115C000250002019-10-17 3:00PM EDT25.003.503.704.100.00-4057.81%
CTB191115C000260002019-10-10 3:16PM EDT26.001.202.853.200.00-2052.25%
CTB191115C000270002019-10-21 12:58PM EDT27.002.022.152.350.00-4052.44%
CTB191115C000280002019-10-21 2:35PM EDT28.001.421.551.700.00-69049.90%
CTB191115C000290002019-10-22 3:58PM EDT29.001.181.051.20+0.28+31.11%14049.02%
CTB191115C000300002019-10-22 10:42AM EDT30.000.610.550.80+0.11+22.00%2047.85%
CTB191115C000310002019-10-17 10:34AM EDT31.000.350.400.550.00-1048.63%
CTB191115C000330002019-06-18 10:05AM EDT33.001.951.151.500.00--097.95%
CTB191115C000340002019-07-17 10:50AM EDT34.001.100.000.500.00-10057.03%
CTB191115C000350002019-06-26 2:20PM EDT35.001.200.751.000.00-11096.09%
CTB191115C000360002019-07-01 1:10PM EDT36.001.050.000.000.00--025.00%
CTB191115C000370002019-06-07 11:06AM EDT37.000.750.351.000.00--10100.49%
CTB191115C000380002019-06-25 12:48PM EDT38.000.400.350.700.00--15698.63%
CTB191115C000390002019-05-31 9:40AM EDT39.000.250.301.750.00-22130.08%
CTB191115C000400002019-06-20 1:35PM EDT40.000.360.150.300.00--1088.48%
CTB191115C000410002019-07-05 1:15PM EDT41.000.250.000.500.00-101095.31%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTB191115P000200002019-08-28 10:09AM EDT20.000.650.100.400.00--5101.76%
CTB191115P000220002019-10-07 11:23AM EDT22.000.430.000.150.00-1060.16%
CTB191115P000230002019-10-01 2:28PM EDT23.000.550.050.200.00-50057.81%
CTB191115P000240002019-10-10 11:14AM EDT24.000.800.150.250.00-3055.08%
CTB191115P000250002019-10-22 10:13AM EDT25.000.400.250.35+0.10+33.33%40051.56%
CTB191115P000260002019-10-22 2:50PM EDT26.000.430.400.55-0.17-28.33%41052.93%
CTB191115P000270002019-10-17 2:58PM EDT27.000.900.650.800.00-2050.20%
CTB191115P000280002019-10-21 2:35PM EDT28.001.331.051.200.00-69049.61%
CTB191115P000290002019-10-15 2:15PM EDT29.001.991.501.650.00-2046.97%
CTB191115P000300002019-10-07 10:21AM EDT30.005.292.102.300.00-2047.46%
CTB191115P000310002019-07-29 10:52AM EDT31.004.206.608.900.00-300213.67%
CTB191115P000320002019-07-29 9:31AM EDT32.005.106.1010.600.00-1517211.04%
CTB191115P000340002019-06-25 3:13PM EDT34.004.443.904.200.00-55550.00%