Log in

NYSE:CTBCooper Tire & Rubber Options Chain and Prices

$25.73
+0.16 (+0.63 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$24.73
Now: $25.73
$25.81
50-Day Range
$18.80
MA: $21.44
$26.57
52-Week Range
$13.82
Now: $25.73
$32.33
Volume439,441 shs
Average Volume430,240 shs
Market Capitalization$1.29 billion
P/E Ratio16.60
Dividend Yield1.63%
Beta1.31

Options Chain

Cooper Tire & Rubber (NYSE:CTB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$32.00$0.075Call000.546380.055025
6/19/2020$31.00$0.100Call000.514665 (+0.025212)0.073935
6/19/2020$30.00$0.075Call000.416759 (-0.060021)0.068734
6/19/2020$29.00$0.175Call000.432569 (+0.011312)0.13555
6/19/2020$28.00$0.375Call0220.45858 (-0.01338)0.237915
6/19/2020$27.00$0.725Call0850.4993470.36625
6/19/2020$26.00$1.125Call2160.5072220.490259
6/19/2020$25.00$1.700Call514 (+5)0.536666 (-0.017265)0.613507
6/19/2020$24.00$2.350Call0500.549346 (-0.032769)0.723952
6/19/2020$23.00$3.025Call0140.512855 (+0.067767)0.834931
6/19/2020$22.00$4.100Call0350.694512 (-0.107584)0.847043
6/19/2020$21.00$5.350Call1211.00323 (+0.360517)0.832665
6/19/2020$20.00$6.150Call061.00742 (+0.316266)0.877718
6/19/2020$19.00$6.550Call00 (-1)01
6/19/2020$18.00$8.450Call001.55717 (-0.255303)0.873585
6/19/2020$17.00$9.450Call001.73348 (-0.113355)0.88586
6/19/2020$16.00$9.700Call00
6/19/2020$15.00$11.200Call001.85427 (-0.353468)0.924465
6/19/2020$14.00$12.400Call002.27121 (-0.115717)0.917684
6/19/2020$13.00$13.550Call002.67307 (+0.092818)0.917046
6/19/2020$12.00$14.500Call002.88193 (-0.286053)0.926351
6/19/2020$11.00$15.400Call002.99507 (-0.17291)0.93848
6/19/2020$32.00$6.350Put000.554954-0.942979
6/19/2020$31.00$5.350Put000.493922 (+0.017568)-0.936473
6/19/2020$30.00$4.450Put000.517802-0.880416
6/19/2020$29.00$3.500Put700.474052 (+0.080614)-0.84282
6/19/2020$28.00$2.775Put55 (+5)0.524691 (-0.052088)-0.730136
6/19/2020$27.00$1.925Put000.469616 (-0.042346)-0.645247
6/19/2020$26.00$1.000Put020.344817 (-0.128011)-0.533182
6/19/2020$25.00$0.950Put840.524943 (+0.015545)-0.38495
6/19/2020$24.00$0.625Put0100.548718 (+0.006669)-0.27613
6/19/2020$23.00$0.425Put6290.594812 (-0.003664)-0.194049
6/19/2020$22.00$0.250Put131 (+1)0.611999 (-0.118934)-0.12434
6/19/2020$21.00$0.225Put0750.71037 (+0.076898)-0.099591
6/19/2020$20.00$0.150Put020.752558 (+0.089398)-0.066954
6/19/2020$19.00$0.100Put140.79432 (+0.07048)-0.04486
6/19/2020$18.00$0.075Put020.863384 (+0.028202)-0.03266
6/19/2020$17.00$0.050Put010.920182 (+0.028423)-0.021716
6/19/2020$16.00$0.050Put021.03153 (+0.030318)-0.019321
6/19/2020$15.00$0.050Put011.14775 (+0.023258)-0.017117
6/19/2020$14.00$0.050Put061.27824 (+0.030528)-0.015532
6/19/2020$13.00$0.025Put001.30324 (-0.083222)-0.008255
6/19/2020$12.00$0.000Put000
6/19/2020$11.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/1/2020 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.