Options Chain for COOPER STD HLDGS INC COM (CPS) - $14.11 as of 11/20/2024 3:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 12.90 | 15.45 | 0.00 | 0.00% | 0 | 3 | 9.14 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 8.60 | 10.30 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 6.30 | 7.00 | 7.80 | 0.00 | 0.00% | 0 | 44 | 2.24 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 3.90 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 57 | 1.19 | 0.97 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 1.85 | 2.20 | 4.48 | 0.00 | 0.00% | 0 | 73 | 0.67 | 0.77 | 0.12 | -0.02 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.55 | 0.75 | 0.60 | -0.30 | -33.34% | 2 | 386 | 0.62 | 0.41 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.68 | 0.14 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 281 | 0.70 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 23 | 1.71 | 0.01 | 0.01 | 0.00 | 5/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 227 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 71 | 2.53 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 3.77 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.07 | -0.03 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.20 | 1.50 | 0.44 | +0.04 | +10.00% | 1 | 180 | 0.62 | -0.23 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 1.45 | 1.85 | 0.47 | 0.00 | 0.00% | 0 | 114 | 0.70 | -0.59 | 0.15 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 3.40 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 41 | 0.95 | -0.86 | 0.08 | -0.01 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 5.80 | 6.30 | 6.66 | 0.00 | 0.00% | 0 | 59 | 1.16 | -0.97 | 0.03 | 0.00 | 10/8/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 8.20 | 10.20 | % | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 9.30 | 11.40 | 11.65 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 14.90 | 16.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 19.80 | 22.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |