S&P 500   2,472.65 (-4.33%)
DOW   21,025.66 (-4.07%)
QQQ   183.62 (-3.56%)
AAPL   243.49 (-4.25%)
FB   160.42 (-3.82%)
MSFT   152.91 (-3.04%)
GOOGL   1,109.47 (-4.52%)
AMZN   1,908.35 (-2.12%)
CGC   13.56 (-6.03%)
NVDA   251.96 (-4.42%)
BABA   187.19 (-3.75%)
MU   40.23 (-4.35%)
GE   7.19 (-9.33%)
TSLA   495.32 (-5.47%)
AMD   44.56 (-2.02%)
T   27.95 (-4.12%)
F   4.43 (-8.48%)
NFLX   362.34 (-3.50%)
BAC   19.76 (-6.97%)
GILD   72.89 (-2.50%)
PRI   83.89 (-5.69%)
DIS   94.73 (-1.94%)
S&P 500   2,472.65 (-4.33%)
DOW   21,025.66 (-4.07%)
QQQ   183.62 (-3.56%)
AAPL   243.49 (-4.25%)
FB   160.42 (-3.82%)
MSFT   152.91 (-3.04%)
GOOGL   1,109.47 (-4.52%)
AMZN   1,908.35 (-2.12%)
CGC   13.56 (-6.03%)
NVDA   251.96 (-4.42%)
BABA   187.19 (-3.75%)
MU   40.23 (-4.35%)
GE   7.19 (-9.33%)
TSLA   495.32 (-5.47%)
AMD   44.56 (-2.02%)
T   27.95 (-4.12%)
F   4.43 (-8.48%)
NFLX   362.34 (-3.50%)
BAC   19.76 (-6.97%)
GILD   72.89 (-2.50%)
PRI   83.89 (-5.69%)
DIS   94.73 (-1.94%)
S&P 500   2,472.65 (-4.33%)
DOW   21,025.66 (-4.07%)
QQQ   183.62 (-3.56%)
AAPL   243.49 (-4.25%)
FB   160.42 (-3.82%)
MSFT   152.91 (-3.04%)
GOOGL   1,109.47 (-4.52%)
AMZN   1,908.35 (-2.12%)
CGC   13.56 (-6.03%)
NVDA   251.96 (-4.42%)
BABA   187.19 (-3.75%)
MU   40.23 (-4.35%)
GE   7.19 (-9.33%)
TSLA   495.32 (-5.47%)
AMD   44.56 (-2.02%)
T   27.95 (-4.12%)
F   4.43 (-8.48%)
NFLX   362.34 (-3.50%)
BAC   19.76 (-6.97%)
GILD   72.89 (-2.50%)
PRI   83.89 (-5.69%)
DIS   94.73 (-1.94%)
S&P 500   2,472.65 (-4.33%)
DOW   21,025.66 (-4.07%)
QQQ   183.62 (-3.56%)
AAPL   243.49 (-4.25%)
FB   160.42 (-3.82%)
MSFT   152.91 (-3.04%)
GOOGL   1,109.47 (-4.52%)
AMZN   1,908.35 (-2.12%)
CGC   13.56 (-6.03%)
NVDA   251.96 (-4.42%)
BABA   187.19 (-3.75%)
MU   40.23 (-4.35%)
GE   7.19 (-9.33%)
TSLA   495.32 (-5.47%)
AMD   44.56 (-2.02%)
T   27.95 (-4.12%)
F   4.43 (-8.48%)
NFLX   362.34 (-3.50%)
BAC   19.76 (-6.97%)
GILD   72.89 (-2.50%)
PRI   83.89 (-5.69%)
DIS   94.73 (-1.94%)
Log in

CATCo Reinsurance Opportunities Fund Options Chain and Prices (LON:CAT)

GBX 0.19
0.00 (0.00 %)
(As of 04/1/2020 02:47 PM ET)
Today's Range
0.16
Now: GBX 0.19
0.17
50-Day Range
0.19
MA: GBX 0.21
0.22
52-Week Range
0
Now: GBX 0.19
0.33
Volume15,115 shs
Average Volume556,960 shs
Market Capitalization£581,042.80
P/E RatioN/A
Dividend Yield5.52%
BetaN/A

Options Chain

CATCo Reinsurance Opportunities Fund (LON:CAT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$157.50$0.005Call041.11864 (-0.326871)0.001531
4/3/2020$155.00$0.005Call0381.06554 (-0.352756)0.001597
4/3/2020$152.50$0.040Call041.2515 (-0.078352)0.009351
4/3/2020$150.00$0.010Call1501.0195 (-0.02357)0.003156
4/3/2020$149.00$0.000Call010
4/3/2020$148.00$0.100Call001.28777 (+0.045878)0.021414
4/3/2020$147.00$0.020Call02791.01886 (-0.050143)0.005966
4/3/2020$146.00$0.100Call0191.22602 (+0.054997)0.022177
4/3/2020$145.00$0.025Call058 (+30)0.991767 (-0.069743)0.007488
4/3/2020$144.00$0.105Call061.17288 (+0.03829)0.024018
4/3/2020$143.00$0.105Call031.13926 (+0.247047)0.024361
4/3/2020$142.00$0.105Call0211.10929 (+0.239478)0.02516
4/3/2020$141.00$0.025Call16280.882435 (+0.069843)0.008304
4/3/2020$140.00$0.020Call2307 (+59)0.832244 (+0.041773)0.007141
4/3/2020$139.00$0.110Call0221.01541 (+0.247279)0.027738
4/3/2020$138.00$0.110Call0760.981849 (+0.236256)0.028548
4/3/2020$137.00$0.115Call0170.95484 (+0.232077)0.030405
4/3/2020$136.00$0.040Call0260.78485 (+0.085206)0.01408
4/3/2020$135.00$0.050Call0490.777402 (+0.101045)0.017341
4/3/2020$134.00$0.045Call0360.733858 (+0.081159)0.016599
4/3/2020$133.00$0.050Call7260.712056 (+0.055035)0.018723
4/3/2020$132.00$0.060Call0320.697548 (+0.044177)0.022421
4/3/2020$131.00$0.070Call090.679301 (+0.051915)0.026298
4/3/2020$130.00$0.065Call5778 (+1)0.635866 (-0.00945)0.026083
4/3/2020$129.00$0.095Call21100.639803 (-0.076976)0.036221
4/3/2020$128.00$0.075Call670.576842 (+0.014066)0.032185
4/3/2020$127.00$0.125Call238 (+16)0.592402 (-0.071295)0.049105
4/3/2020$126.00$0.165Call294 (+48)0.583879 (-0.06175)0.063111
4/3/2020$125.00$0.145Call23956 (+19)0.524709 (-0.002264)0.061808
4/3/2020$124.00$0.310Call4832 (+3)0.57936 (+0.022793)0.108066
4/3/2020$123.00$0.000Call1828 (-3)0.593928 (+0.01385)0
4/3/2020$122.00$0.000Call5317 (+11)0.590123 (-0.011465)0
4/3/2020$121.00$0.805Call12625 (+11)0.596158 (+0.036741)0.227414
4/3/2020$120.00$1.090Call2,757209 (+125)0.610442 (-0.023622)0.281407
4/3/2020$119.00$0.000Call10294 (+80)0.659678 (+0.122089)0
4/3/2020$118.00$0.000Call192101 (+63)0.660312 (+0.144199)0
4/3/2020$117.00$2.545Call64579 (+70)0.712126 (+0.079576)0.462028
4/3/2020$116.00$2.225Call346120 (+85)0.525502 (-0.175909)0.512393
4/3/2020$115.00$3.100Call1,020440 (+18)0.609504 (-0.039991)0.575566
4/3/2020$114.00$4.400Call9163 (+25)0.788523 (+0.172599)0.61174
4/3/2020$113.00$4.550Call101111 (+13)0.668542 (-0.066399)0.68022
4/3/2020$112.00$5.575Call6165 (+16)0.764463 (+0.15585)0.707453
4/3/2020$111.00$6.300Call66108 (+38)0.77023 (+0.134398)0.748836
4/3/2020$110.00$6.575Call139345 (+28)0.602359 (-0.049706)0.842831
4/3/2020$109.00$7.875Call239 (+12)0.785246 (+0.087505)0.81984
4/3/2020$108.00$8.600Call12418 (-10)0.746016 (+0.095118)0.863347
4/3/2020$107.00$9.700Call473 (-6)0.855837 (+0.126805)0.860844
4/3/2020$106.00$11.225Call1162 (+16)1.13353 (+0.497287)0.82433
4/3/2020$105.00$12.425Call19211 (+14)1.28242 (+0.517922)0.8207
4/3/2020$104.00$12.575Call13178 (+3)0.992658 (+0.388482)0.896569
4/3/2020$103.00$13.525Call21291.02822 (+0.46732)0.90748
4/3/2020$102.00$14.275Call858 (-1)0.916575 (-0.008359)0.944477
4/3/2020$101.00$15.550Call5471.16833 (+0.489985)0.913641
4/3/2020$100.00$16.450Call682 (-7)1.16564 (+0.220613)0.927934
4/3/2020$99.00$17.450Call038 (+16)1.22643 (+0.25488)0.931089
4/3/2020$98.50$17.950Call638 (+1)1.25687 (+0.304606)0.932566
4/3/2020$98.00$18.400Call129 (-1)1.24911 (+0.195071)0.939272
4/3/2020$97.50$18.750Call051.141430.958542
4/3/2020$97.00$19.450Call651.348440.936642
4/3/2020$96.50$19.850Call021.295850.948268
4/3/2020$96.00$20.375Call051.347540.946622
4/3/2020$95.00$21.200Call025 (-1)1.217270.96912
4/3/2020$94.00$22.200Call391.271150.970314
4/3/2020$93.00$23.400Call201.554520.949599
4/3/2020$92.00$24.200Call111.37989 (+0.285629)0.97246
4/3/2020$91.00$25.300Call081.56766 (+0.478066)0.962575
4/3/2020$90.00$26.200Call037 (-1)1.51346 (+0.374799)0.972615
4/3/2020$89.00$27.200Call031.54576 (+0.357739)0.975188
4/3/2020$88.00$28.200Call011.60187 (+0.534466)0.975993
4/3/2020$87.00$29.200Call041.65841 (+0.406299)0.976753
4/3/2020$85.00$31.175Call011.72499 (+0.373809)0.980711
4/3/2020$80.00$35.850Call00
4/3/2020$75.00$40.800Call00
4/3/2020$70.00$45.800Call00
4/3/2020$65.00$50.775Call00
4/3/2020$60.00$56.000Call016
4/3/2020$55.00$60.750Call019
4/3/2020$50.00$65.750Call270
4/3/2020$157.50$41.450Put00
4/3/2020$155.00$38.850Put00
4/3/2020$152.50$36.450Put00
4/3/2020$150.00$33.850Put00
4/3/2020$149.00$32.850Put00
4/3/2020$148.00$31.850Put00
4/3/2020$147.00$29.950Put00
4/3/2020$146.00$29.850Put00
4/3/2020$145.00$28.850Put00
4/3/2020$144.00$27.850Put00
4/3/2020$143.00$26.850Put00
4/3/2020$142.00$25.850Put00
4/3/2020$141.00$24.850Put00
4/3/2020$140.00$22.975Put00
4/3/2020$139.00$22.850Put00
4/3/2020$138.00$21.875Put016
4/3/2020$137.00$20.925Put017
4/3/2020$136.00$19.075Put034
4/3/2020$135.00$18.100Put026
4/3/2020$134.00$17.850Put00
4/3/2020$133.00$16.850Put20 (-5)
4/3/2020$132.00$15.225Put16
4/3/2020$131.00$14.875Put322
4/3/2020$130.00$13.050Put1047
4/3/2020$129.00$12.850Put76
4/3/2020$128.00$11.050Put028
4/3/2020$127.00$11.050Put860.560547-0.962171
4/3/2020$126.00$9.975Put1170.39375-0.990021
4/3/2020$125.00$8.300Put1188
4/3/2020$124.00$8.400Put330.644718-0.868439
4/3/2020$123.00$7.500Put850.627531-0.841813
4/3/2020$122.00$6.525Put62 (+2)0.575089-0.825185
4/3/2020$121.00$5.025Put31230.281957 (-0.295945)-0.948712
4/3/2020$120.00$5.075Put4511 (+6)0.613913 (-0.012427)-0.717383
4/3/2020$119.00$3.675Put2440.428313-0.736292
4/3/2020$118.00$4.050Put17033 (+12)0.697847 (+0.266156)-0.592448
4/3/2020$117.00$3.550Put57 (+2)0.718099 (+0.231315)-0.537072
4/3/2020$116.00$0.000Put957 (+2)0.695912 (+0.165378)0
4/3/2020$115.00$2.300Put21985 (+69)0.662351 (+0.090867)-0.428774
4/3/2020$114.00$2.975Put1763 (+1)0.932753 (+0.341111)-0.400463
4/3/2020$113.00$3.200Put413 (+2)1.09616 (+0.495919)-0.375232
4/3/2020$112.00$1.675Put6749 (+35)0.798422 (+0.067756)-0.299698
4/3/2020$111.00$0.000Put409310 (+306)0.798422 (+0.032991)0
4/3/2020$110.00$1.185Put479189 (+43)0.832275 (+0.204389)-0.225276
4/3/2020$109.00$0.965Put9580 (+13)0.82952 (-0.013193)-0.191688
4/3/2020$108.00$0.000Put164291 (+29)0.910623 (+0.074871)0
4/3/2020$107.00$0.000Put110202 (-7)0.917599 (+0.05998)0
4/3/2020$106.00$0.370Put8572 (+37)0.775804 (-0.093013)-0.092719
4/3/2020$105.00$0.715Put441329 (+240)1.02289 (+0.166168)-0.127227
4/3/2020$104.00$0.000Put2682 (+31)1.08294 (+0.174428)0
4/3/2020$103.00$0.000Put13256 (+21)1.02814 (+0.093404)0
4/3/2020$102.00$0.220Put5186 (+35)0.905138 (-0.033504)-0.052168
4/3/2020$101.00$0.305Put5355 (+27)1.04449 (+0.081261)-0.06159
4/3/2020$100.00$0.275Put69259 (+34)1.0682 (+0.231794)-0.054753
4/3/2020$99.00$0.255Put50355 (-148)1.10271 (+0.067131)-0.04961
4/3/2020$98.50$0.210Put034 (+5)1.08521 (+0.211341)-0.042424
4/3/2020$98.00$0.420Put169 (+33)1.30464 (+0.415655)-0.065825
4/3/2020$97.50$0.000Put211.21321 (+0.139555)0
4/3/2020$97.00$0.000Put164145 (+32)1.22715 (+0.294413)0
4/3/2020$96.50$0.225Put019 (+11)1.2124 (+0.253932)-0.0408
4/3/2020$96.00$0.210Put282 (+11)1.22598 (+0.287776)-0.038139
4/3/2020$95.00$0.185Put31383 (+217)1.2572 (+0.322769)-0.033468
4/3/2020$94.00$0.155Put1642 (+1)1.28321 (+0.197946)-0.028329
4/3/2020$93.00$0.125Put151801.28227 (+0.178837)-0.02335
4/3/2020$92.00$0.140Put4671.36522 (+0.334749)-0.02444
4/3/2020$91.00$0.100Put041 (+20)1.33227 (+0.142697)-0.018294
4/3/2020$90.00$0.100Put4128 (+13)1.38392 (+0.198824)-0.017608
4/3/2020$89.00$0.085Put06 (+1)1.40656 (+0.163526)-0.015109
4/3/2020$88.00$0.075Put120 (-1)1.43781 (+0.114926)-0.013224
4/3/2020$87.00$0.040Put1151.3739 (+0.14613)-0.007951
4/3/2020$85.00$0.075Put1112 (+36)1.60057 (+0.285947)-0.011971
4/3/2020$80.00$0.000Put074 (+10)0
4/3/2020$75.00$0.010Put1074 (+1)1.73783 (+0.215383)-0.001846
4/3/2020$70.00$0.010Put0511.96761 (+0.052789)-0.001398
4/3/2020$65.00$0.010Put062.25924 (-0.081385)-0.001363
4/3/2020$60.00$0.010Put0182.56508 (+0.218445)-0.001265
4/3/2020$55.00$0.005Put002.76453 (-0.200377)-0.000671
4/3/2020$50.00$0.005Put0273.09518 (+0.180271)-0.000604
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/1/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel