S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
Log in
NYSE:CTB

Cooper Tire & Rubber Options Chain and Prices

$57.92
+0.25 (+0.43 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$57.34
Now: $57.92
$58.48
50-Day Range
$36.75
MA: $43.95
$58.62
52-Week Range
$13.82
Now: $57.92
$59.02
Volume1.31 million shs
Average Volume913,637 shs
Market Capitalization$2.92 billion
P/E Ratio18.74
Dividend Yield0.72%
Beta1.53

Options Chain

Cooper Tire & Rubber (NYSE:CTB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$55.00$0.000Call523273
(-7)
0.00.05
3/19/2021$50.00$6.650Call0008
(-1)
0.01.00
3/19/2021$49.00$9.000Call0000
(+0)
0.484902
(-0.147482)
0.9647470
3/19/2021$48.00$9.950Call0001
(+0)
0.454673
(-0.289523)
0.9843930
3/19/2021$47.00$10.950Call0000
(+0)
0.498708
(-0.222861)
0.9856620
3/19/2021$46.00$11.950Call0000
(+0)
0.549483
(-0.236203)
0.9859210
3/19/2021$45.00$12.950Call0002
(+0)
0.588548
(-0.251428)
0.9876940
3/19/2021$44.00$13.950Call0001
(+0)
0.634494
(-0.265782)
0.9885240
3/19/2021$43.00$14.950Call0002
(+0)
0.681223
(-0.384227)
0.9892580
3/19/2021$42.00$15.950Call0002
(+0)
0.728782
(-0.403528)
0.9899160
3/19/2021$41.00$16.950Call0000
(+0)
0.777261
(-0.423049)
0.9905070
3/19/2021$40.00$17.950Call0000
(+0)
0.82672
(-0.4061)
0.9910420
3/19/2021$39.00$18.950Call0000
(+0)
0.877225
(-0.424685)
0.9915310
3/19/2021$38.00$19.950Call00040
(+0)
0.928861
(-0.483359)
0.9919780
3/19/2021$37.00$20.950Call0000
(+0)
0.981703
(-0.504197)
0.9923890
3/19/2021$36.00$22.000Call0000
(+0)
1.18789
(-0.044466)
0.984630
3/19/2021$35.00$22.950Call0000
(+0)
1.09135
(-0.403175)
0.9931220
3/19/2021$34.00$23.950Call0000
(+0)
1.15338
(-0.579239)
0.9932680
3/19/2021$33.00$24.950Call0000
(+0)
1.22214
(-0.477893)
0.9932450
3/19/2021$32.00$26.000Call0000
(+0)
1.44708
(-0.052452)
0.9873010
3/19/2021$31.00$26.950Call0000
(+0)
1.34182
(-0.115086)
0.9939640
3/19/2021$30.00$27.950Call0000
(+0)
1.39331
(-0.132924)
0.9945730
3/19/2021$25.00$33.000Call0000
(+0)
1.98606
(-0.73834)
0.9907280
3/19/2021$20.00$37.950Call0000
(+0)
2.20925
(+0.08523)
0.9962520
3/19/2021$55.00$0.225Put25322724
(-1)
0.257374
(-0.010236)
-0.1449233
3/19/2021$50.00$0.075Put257181000
(-4)
0.432502
(+0.024601)
-0.0363859
3/19/2021$49.00$0.000Put00057
(+0)
0.00
3/19/2021$48.00$0.125Put000410
(-10)
0.582211
(+0.0292)
-0.0433960
3/19/2021$47.00$0.000Put0001
(+0)
0.00
3/19/2021$46.00$0.000Put0008
(+0)
0.00
3/19/2021$45.00$0.075Put000150
(+0)
0.685574
(+0.127326)
-0.023950
3/19/2021$44.00$0.050Put000110
(+0)
0.687894
(+0.081471)
-0.0167470
3/19/2021$43.00$0.025Put000372
(+100)
0.678519
(+0.034596)
-0.00920
3/19/2021$42.00$0.025Put00054
(+0)
0.723074
(-0.030108)
-0.0085680
3/19/2021$41.00$0.025Put00012
(+0)
0.76929-0.0080280
3/19/2021$40.00$0.025Put110331
(+299)
0.81929
(+0.040149)
-0.0076681
3/19/2021$39.00$0.025Put00034
(+0)
0.86929
(+0.040149)
-0.0072780
3/19/2021$38.00$0.000Put0008
(+0)
0.00
3/19/2021$37.00$0.000Put0004
(+0)
0.00
3/19/2021$36.00$0.000Put00050
(+0)
0.00
3/19/2021$35.00$0.000Put00016
(+0)
0.00
3/19/2021$34.00$0.000Put0006
(+0)
0.00
3/19/2021$33.00$0.025Put00078
(+0)
1.19714
(+0.049847)
-0.00540
3/19/2021$32.00$0.000Put0001
(+0)
0.00
3/19/2021$31.00$0.000Put0000
(+0)
0.00
3/19/2021$30.00$0.000Put0000
(+0)
0.00
3/19/2021$25.00$0.025Put0000
(+0)
1.73943
(+0.067929)
-0.0036920
3/19/2021$20.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/5/2021 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.