Singapore markets closed

Cabot Corporation (CBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.20+0.35 (+0.38%)
At close: 04:00PM EDT
92.20 +0.07 (+0.08%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBT240419C000500002024-02-21 11:22AM EDT50.0031.1638.0042.900.00-11161.33%
CBT240419C000550002023-11-09 12:31PM EDT55.0019.6022.7025.300.00--10.00%
CBT240419C000650002024-03-07 10:30AM EDT65.0021.8725.1030.000.00-1186.91%
CBT240419C000700002024-03-06 12:14PM EDT70.0015.9920.0024.900.00-11766.60%
CBT240419C000750002024-02-28 12:16PM EDT75.009.6015.0019.900.00-1552.59%
CBT240419C000800002024-03-20 12:51PM EDT80.009.7210.2015.000.00-14087.40%
CBT240419C000850002024-03-27 3:57PM EDT85.007.306.109.80+0.05+0.69%132763.04%
CBT240419C000900002024-03-28 3:55PM EDT90.003.602.854.10+1.10+44.00%34132.13%
CBT240419C000950002024-03-26 9:34AM EDT95.000.500.752.000.00-12735.00%
CBT240419C001000002024-01-04 4:20PM EDT100.000.250.050.250.00--924.85%
CBT240419C001250002024-02-21 4:28PM EDT125.000.200.000.000.00--425.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBT240419P000350002023-11-03 12:40PM EDT35.000.270.000.350.00-430189.45%
CBT240419P000400002023-11-03 12:40PM EDT40.000.460.001.250.00-212206.54%
CBT240419P000550002024-03-27 10:37AM EDT55.000.050.000.150.00-23194.53%
CBT240419P000650002024-01-18 3:38PM EDT65.001.150.201.200.00-241101.56%
CBT240419P000700002024-03-13 9:41AM EDT70.000.190.000.100.00-22651.17%
CBT240419P000750002024-02-27 4:31PM EDT75.000.650.000.150.00-137547.56%
CBT240419P000800002024-03-22 3:01PM EDT80.000.170.000.200.00-1237.11%
CBT240419P000850002024-03-06 1:44PM EDT85.002.250.150.300.00-3226.71%
CBT240419P000900002024-03-22 1:19PM EDT90.000.960.801.40-1.14-54.29%2226.20%
CBT240419P000950002024-03-15 11:20AM EDT95.006.803.105.200.00--239.61%