Options Chain for COOPER STD HLDGS INC COM (CPS) - $15.37 as of 4/26/2024 3:05:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 9.50 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 8.10 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 5.90 | 7.50 | % | 0 | 0 | 0.00 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 3.60 | 5.00 | % | 0 | 0 | 2.13 | 0.86 | 0.05 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 1.75 | 2.85 | 1.50 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.66 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 68 | 1.00 | 0.42 | 0.10 | -0.04 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.78 | 0.23 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.05 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 29 | 0.99 | 0.11 | 0.05 | -0.02 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 71 | 1.19 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 1.65 | % | 0 | 0 | 3.02 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.55 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 60 | 1.29 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 280 | 0.95 | -0.14 | 0.05 | -0.03 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.75 | 1.45 | 1.18 | 0.00 | 0.00% | 0 | 328 | 1.08 | -0.34 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 2.05 | 2.80 | 2.75 | 0.00 | 0.00% | 0 | 25 | 1.38 | -0.58 | 0.10 | -0.04 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 2.80 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 50 | 0.67 | -0.77 | 0.08 | -0.03 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 5.60 | 7.80 | % | 0 | 0 | 2.12 | -0.89 | 0.05 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 8.90 | 10.00 | % | 0 | 0 | 2.20 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 13.90 | 14.80 | % | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 18.90 | 19.70 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |