Options Chain for COHEN & STEERS INC COM (CNS) - $71.58 as of 4/24/2024 3:35:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.50 | 37.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 40.00 | 28.60 | 33.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 45.00 | 23.50 | 28.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 50.00 | 19.10 | 23.00 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 55.00 | 13.50 | 18.00 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 4/24/2024 2:59:00 PM EST | |||
| 60.00 | 9.00 | 13.50 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.02 | 4/24/2024 2:59:00 PM EST | |||
| 65.00 | 4.40 | 8.20 | 7.69 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.82 | 0.03 | -0.05 | 4/19/2024 | 4/24/2024 2:59:00 PM EST |
| 70.00 | 0.15 | 4.80 | 3.09 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.59 | 0.06 | -0.06 | 4/22/2024 | 4/24/2024 2:59:00 PM EST |
| 75.00 | 0.05 | 4.00 | 0.38 | 0.00 | 0.00% | 0 | 75 | 0.45 | 0.27 | 0.06 | -0.04 | 4/22/2024 | 4/24/2024 2:59:00 PM EST |
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.09 | 0.03 | -0.02 | 4/24/2024 2:59:00 PM EST | |||
| 85.00 | 0.00 | 3.30 | % | 0 | 0 | 1.09 | 0.02 | 0.01 | -0.01 | 4/24/2024 2:59:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.93 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 2:59:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 2:59:00 PM EST |
| 50.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.01 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 2:59:00 PM EST |
| 55.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.78 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 2:59:00 PM EST |
| 60.00 | 0.00 | 2.05 | % | 0 | 0 | 0.86 | -0.06 | 0.01 | -0.02 | 4/24/2024 2:59:00 PM EST | |||
| 65.00 | 0.10 | 4.70 | % | 0 | 0 | 0.52 | -0.18 | 0.03 | -0.05 | 4/24/2024 2:59:00 PM EST | |||
| 70.00 | 0.15 | 2.50 | 3.11 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.41 | 0.06 | -0.06 | 4/22/2024 | 4/24/2024 2:59:00 PM EST |
| 75.00 | 3.00 | 7.00 | % | 0 | 0 | 0.69 | -0.73 | 0.06 | -0.04 | 4/24/2024 2:59:00 PM EST | |||
| 80.00 | 7.50 | 11.80 | % | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.02 | 4/24/2024 2:59:00 PM EST | |||
| 85.00 | 12.50 | 17.00 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 4/24/2024 2:59:00 PM EST | |||
| 90.00 | 17.50 | 22.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 95.00 | 22.30 | 27.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 100.00 | 27.00 | 32.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 105.00 | 32.00 | 37.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 110.00 | 37.00 | 42.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST |