Unlock stock picks and a broker-level newsfeed that powers Wall Street.
84.03
+0.89
+(1.07%)
At close: 3:59:59 PM EDT
84.00
-0.03
(-0.04%)
After hours: 4:05:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT250417C00045000 | 3/4/2025 9:51 AM | 45 | 35.59 | 36.60 | 40.30 | 0.00 | 0.00% | - | 1 | 220.41% |
| CBT250417C00050000 | 11/27/2024 12:37 PM | 50 | 60.90 | 40.60 | 44.50 | 0.00 | 0.00% | 1 | 1 | 389.65% |
| CBT250417C00080000 | 4/1/2025 11:46 AM | 80 | 4.56 | 4.50 | 5.00 | -1.23 | -21.24% | 1 | 4 | 35.16% |
| CBT250417C00085000 | 3/26/2025 1:18 PM | 85 | 1.91 | 1.50 | 2.00 | 0.00 | 0.00% | 1 | 31 | 33.74% |
| CBT250417C00090000 | 4/1/2025 2:12 PM | 90 | 0.90 | 0.20 | 0.50 | -0.40 | -30.77% | 1 | 23 | 31.89% |
| CBT250417C00095000 | 4/1/2025 2:12 PM | 95 | 0.98 | 0.00 | 0.60 | 0.13 | 15.29% | 1 | 19 | 49.66% |
| CBT250417C00100000 | 2/7/2025 11:35 AM | 100 | 0.55 | 0.05 | 2.35 | 0.00 | 0.00% | 2 | 7 | 77.93% |
| CBT250417C00105000 | 1/21/2025 11:58 AM | 105 | 1.35 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 6 | 67.53% |
| CBT250417C00110000 | 1/13/2025 9:30 AM | 110 | 1.00 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 0 | 73.24% |
| CBT250417C00115000 | 2/5/2025 10:34 AM | 115 | 0.52 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 6 | 106.06% |
| CBT250417C00120000 | 1/27/2025 3:16 PM | 120 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 8 | 80.08% |
| CBT250417C00125000 | 12/23/2024 12:44 PM | 125 | 0.32 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 103 | 132.72% |
| CBT250417C00130000 | 1/28/2025 12:22 PM | 130 | 0.41 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 7 | 127.05% |
| CBT250417C00140000 | 10/17/2024 2:29 PM | 140 | 1.99 | 0.00 | 2.85 | 0.00 | 0.00% | - | 4 | 168.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBT250417P00070000 | 2/27/2025 10:54 AM | 70 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | - | 3 | 51.27% |
| CBT250417P00075000 | 4/1/2025 2:12 PM | 75 | 0.70 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 3 | 44.73% |
| CBT250417P00080000 | 4/1/2025 2:12 PM | 80 | 1.58 | 0.90 | 1.25 | 0.12 | 8.22% | 1 | 3 | 39.94% |
| CBT250417P00085000 | 3/21/2025 1:39 PM | 85 | 3.46 | 2.60 | 3.30 | -1.78 | -33.97% | 3 | 13 | 38.33% |
| CBT250417P00090000 | 12/19/2024 12:16 PM | 90 | 4.60 | 2.80 | 4.90 | 0.00 | 0.00% | - | 240 | 0.00% |
| CBT250417P00095000 | 3/17/2025 1:25 PM | 95 | 11.43 | 10.30 | 12.70 | 0.00 | 0.00% | 3 | 1 | 72.61% |
| CBT250417P00100000 | 3/5/2025 11:11 AM | 100 | 18.90 | 15.40 | 17.70 | 0.00 | 0.00% | 5 | 0 | 62.70% |
| CBT250417P00105000 | 12/27/2024 12:20 PM | 105 | 15.00 | 17.00 | 19.90 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| CBT250417P00110000 | 12/2/2024 12:18 PM | 110 | 6.74 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CBT250417P00115000 | 1/30/2025 1:12 PM | 115 | 27.30 | 27.10 | 31.10 | 0.00 | 0.00% | 3 | 10 | 72.66% |
| CBT250417P00130000 | 9/3/2024 11:02 AM | 130 | 28.04 | 21.20 | 24.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
OEC Orion S.A.
12.65
-2.17%
SXT Sensient Technologies Corporation
74.96
+0.71%
IOSP Innospec Inc.
94.54
-0.22%
KWR Quaker Chemical Corporation
123.80
+0.15%
HWKN Hawkins, Inc.
108.38
+2.32%
MTX Minerals Technologies Inc.
62.34
-1.93%
WLK Westlake Corporation
100.02
-0.01%
EMN Eastman Chemical Company
88.12
+0.01%
ASH Ashland Inc.
57.73
-2.64%
ECVT Ecovyst Inc.
6.21
+0.16%