Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,440.16 +389.43 (+1.85%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Cabot Corporation (CBT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT220715C00030000 | 2022-02-10 11:19AM EDT | 30.00 | 40.00 | 39.40 | 43.00 | 0.00 | - | 1 | 0 | 449.07% |
| CBT220715C00040000 | 2021-11-22 4:43PM EDT | 40.00 | 20.41 | 13.70 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| CBT220715C00050000 | 2022-02-10 10:33AM EDT | 50.00 | 17.60 | 19.90 | 23.50 | 0.00 | - | 1 | 23 | 235.35% |
| CBT220715C00055000 | 2022-03-15 3:52PM EDT | 55.00 | 14.70 | 11.50 | 13.30 | 0.00 | - | 2 | 88 | 105.25% |
| CBT220715C00060000 | 2022-05-31 1:57PM EDT | 60.00 | 18.10 | 4.60 | 6.30 | 0.00 | - | 1 | 10 | 51.32% |
| CBT220715C00065000 | 2022-06-24 3:56PM EDT | 65.00 | 2.25 | 1.90 | 2.55 | +0.04 | +1.81% | 9 | 26 | 39.84% |
| CBT220715C00070000 | 2022-06-22 3:33PM EDT | 70.00 | 0.45 | 0.15 | 1.00 | 0.00 | - | 5 | 57 | 43.02% |
| CBT220715C00075000 | 2022-06-16 10:55AM EDT | 75.00 | 0.95 | 0.05 | 0.70 | 0.00 | - | 1 | 68 | 55.71% |
| CBT220715C00080000 | 2022-06-23 1:28PM EDT | 80.00 | 0.05 | 0.10 | 0.55 | 0.00 | - | 2 | 518 | 58.69% |
| CBT220715C00085000 | 2022-06-10 11:55AM EDT | 85.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 1 | 227 | 67.38% |
| CBT220715C00090000 | 2022-06-06 10:02AM EDT | 90.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 4 | 99.95% |
| CBT220715C00100000 | 2022-06-16 1:23PM EDT | 100.00 | 0.26 | 0.00 | 1.45 | 0.00 | - | - | 1 | 121.29% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT220715P00050000 | 2022-06-07 9:44AM EDT | 50.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 10 | 205 | 87.89% |
| CBT220715P00055000 | 2022-06-24 9:49AM EDT | 55.00 | 0.74 | 0.10 | 0.45 | -0.40 | -35.09% | 1 | 296 | 50.88% |
| CBT220715P00060000 | 2022-06-15 10:49AM EDT | 60.00 | 1.00 | 0.45 | 1.15 | 0.00 | - | 16 | 261 | 51.12% |
| CBT220715P00065000 | 2022-06-23 11:03AM EDT | 65.00 | 5.00 | 1.35 | 2.95 | 0.00 | - | 1 | 201 | 48.54% |
| CBT220715P00070000 | 2022-06-24 2:26PM EDT | 70.00 | 6.82 | 5.20 | 6.30 | +2.42 | +55.00% | 10 | 34 | 51.39% |
| CBT220715P00075000 | 2022-06-07 3:37PM EDT | 75.00 | 2.45 | 9.20 | 10.80 | 0.00 | - | 10 | 33 | 61.67% |
| CBT220715P00080000 | 2022-06-10 3:27PM EDT | 80.00 | 7.70 | 14.70 | 16.10 | 0.00 | - | 6 | 4 | 66.65% |
| CBT220715P00085000 | 2022-02-14 1:00AM EDT | 85.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CBT220715P00090000 | 2022-02-22 10:39AM EDT | 90.00 | 18.70 | 19.50 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
