Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240119C00080000 | 2022-05-27 11:21AM EDT | 80.00 | 91.25 | 92.00 | 93.90 | +2.45 | +2.76% | 4 | 6 | 59.92% |
CRM240119C00090000 | 2022-05-16 10:19AM EDT | 90.00 | 85.97 | 83.60 | 85.85 | 0.00 | - | 3 | 43 | 56.62% |
CRM240119C00095000 | 2022-05-27 9:50AM EDT | 95.00 | 79.00 | 79.80 | 81.80 | +6.40 | +8.82% | 2 | 47 | 55.30% |
CRM240119C00100000 | 2022-05-27 3:59PM EDT | 100.00 | 77.50 | 75.90 | 78.10 | +7.10 | +10.09% | 4 | 65 | 54.17% |
CRM240119C00105000 | 2022-05-24 9:52AM EDT | 105.00 | 66.30 | 71.85 | 74.20 | 0.00 | - | 4 | 52 | 52.57% |
CRM240119C00110000 | 2022-05-25 11:20AM EDT | 110.00 | 65.00 | 68.35 | 70.55 | 0.00 | - | 5 | 52 | 51.68% |
CRM240119C00115000 | 2022-05-18 12:17PM EDT | 115.00 | 61.72 | 64.70 | 66.90 | 0.00 | - | 21 | 36 | 50.52% |
CRM240119C00120000 | 2022-05-27 3:40PM EDT | 120.00 | 61.80 | 61.35 | 63.35 | +1.45 | +2.40% | 1 | 65 | 51.26% |
CRM240119C00125000 | 2022-05-19 9:57AM EDT | 125.00 | 54.65 | 58.10 | 59.95 | 0.00 | - | 3 | 35 | 50.24% |
CRM240119C00130000 | 2022-05-26 2:46PM EDT | 130.00 | 54.50 | 54.50 | 56.65 | 0.00 | - | 1 | 83 | 49.27% |
CRM240119C00135000 | 2022-05-27 3:08PM EDT | 135.00 | 52.30 | 51.45 | 53.35 | +3.27 | +6.67% | 1 | 68 | 48.20% |
CRM240119C00140000 | 2022-05-24 1:08PM EDT | 140.00 | 42.95 | 48.50 | 50.50 | 0.00 | - | 2 | 55 | 47.68% |
CRM240119C00145000 | 2022-05-26 2:06PM EDT | 145.00 | 45.00 | 45.50 | 47.25 | 0.00 | - | 31 | 59 | 46.49% |
CRM240119C00150000 | 2022-05-25 10:04AM EDT | 150.00 | 41.90 | 42.75 | 44.20 | 0.00 | - | 3 | 330 | 45.48% |
CRM240119C00155000 | 2022-05-26 10:06AM EDT | 155.00 | 38.64 | 39.90 | 41.35 | 0.00 | - | 1 | 92 | 44.63% |
CRM240119C00160000 | 2022-05-27 2:01PM EDT | 160.00 | 37.50 | 37.10 | 38.85 | +0.65 | +1.76% | 2 | 1,696 | 44.13% |
CRM240119C00165000 | 2022-05-26 3:40PM EDT | 165.00 | 34.32 | 34.75 | 36.25 | 0.00 | - | 1 | 203 | 43.38% |
CRM240119C00170000 | 2022-05-27 2:50PM EDT | 170.00 | 32.60 | 32.75 | 34.10 | -0.01 | -0.03% | 69 | 374 | 43.09% |
CRM240119C00175000 | 2022-05-27 10:42AM EDT | 175.00 | 29.35 | 30.00 | 32.00 | +0.30 | +1.03% | 3 | 201 | 42.73% |
CRM240119C00180000 | 2022-05-25 11:51AM EDT | 180.00 | 26.20 | 28.00 | 29.45 | 0.00 | - | 1 | 289 | 41.73% |
CRM240119C00185000 | 2022-05-27 2:04PM EDT | 185.00 | 26.23 | 25.80 | 27.85 | +0.43 | +1.67% | 10 | 582 | 41.76% |
CRM240119C00190000 | 2022-05-27 11:23AM EDT | 190.00 | 24.05 | 24.35 | 25.85 | -0.15 | -0.62% | 3 | 1,484 | 41.21% |
CRM240119C00195000 | 2022-05-26 3:40PM EDT | 195.00 | 21.82 | 22.45 | 24.05 | 0.00 | - | 1 | 1,565 | 40.79% |
CRM240119C00200000 | 2022-05-27 3:59PM EDT | 200.00 | 21.46 | 19.15 | 22.05 | +0.76 | +3.67% | 14 | 860 | 40.04% |
CRM240119C00210000 | 2022-05-26 11:21AM EDT | 210.00 | 18.00 | 17.60 | 19.20 | 0.00 | - | 20 | 588 | 39.60% |
CRM240119C00220000 | 2022-05-27 12:00PM EDT | 220.00 | 15.35 | 14.95 | 16.80 | +0.09 | +0.59% | 2 | 553 | 39.35% |
CRM240119C00230000 | 2022-05-27 1:52PM EDT | 230.00 | 13.00 | 13.05 | 14.05 | 0.00 | - | 2 | 704 | 38.30% |
CRM240119C00240000 | 2022-05-27 12:00PM EDT | 240.00 | 11.30 | 10.95 | 12.20 | +0.30 | +2.73% | 21 | 543 | 38.07% |
CRM240119C00250000 | 2022-05-27 9:30AM EDT | 250.00 | 9.62 | 9.45 | 10.35 | +0.22 | +2.34% | 3 | 1,549 | 37.52% |
CRM240119C00260000 | 2022-05-27 1:24PM EDT | 260.00 | 7.90 | 8.00 | 8.85 | +0.25 | +3.27% | 24 | 1,223 | 37.16% |
CRM240119C00270000 | 2022-05-27 1:57PM EDT | 270.00 | 6.95 | 6.65 | 7.65 | +0.45 | +6.92% | 1 | 549 | 36.98% |
CRM240119C00280000 | 2022-05-26 12:04PM EDT | 280.00 | 5.60 | 5.85 | 6.50 | 0.00 | - | 3 | 632 | 36.63% |
CRM240119C00290000 | 2022-05-27 9:30AM EDT | 290.00 | 5.09 | 4.95 | 5.25 | +0.29 | +6.04% | 1 | 263 | 35.80% |
CRM240119C00300000 | 2022-05-27 1:07PM EDT | 300.00 | 4.20 | 4.30 | 4.85 | +0.20 | +5.00% | 6 | 1,242 | 36.37% |
CRM240119C00310000 | 2022-05-19 1:52PM EDT | 310.00 | 3.50 | 2.84 | 4.25 | 0.00 | - | 3 | 192 | 36.39% |
CRM240119C00320000 | 2022-05-24 11:20AM EDT | 320.00 | 2.56 | 2.82 | 3.70 | 0.00 | - | 7 | 205 | 36.35% |
CRM240119C00330000 | 2022-05-23 2:17PM EDT | 330.00 | 2.75 | 2.47 | 3.30 | 0.00 | - | 18 | 156 | 36.50% |
CRM240119C00340000 | 2022-05-09 2:08PM EDT | 340.00 | 3.68 | 2.10 | 2.87 | 0.00 | - | 44 | 169 | 36.43% |
CRM240119C00350000 | 2022-05-27 2:29PM EDT | 350.00 | 2.00 | 1.55 | 2.69 | 0.00 | - | 3 | 583 | 36.95% |
CRM240119C00360000 | 2022-05-12 10:09AM EDT | 360.00 | 2.50 | 1.53 | 2.42 | 0.00 | - | 1 | 135 | 37.10% |
CRM240119C00370000 | 2022-05-04 3:39PM EDT | 370.00 | 3.44 | 1.25 | 2.13 | 0.00 | - | 6 | 75 | 37.09% |
CRM240119C00380000 | 2022-05-24 12:58PM EDT | 380.00 | 1.60 | 1.15 | 1.82 | 0.00 | - | 1 | 138 | 36.86% |
CRM240119C00390000 | 2022-04-29 11:02AM EDT | 390.00 | 2.65 | 1.03 | 1.78 | 0.00 | - | 5 | 305 | 37.56% |
CRM240119C00400000 | 2022-05-25 11:18AM EDT | 400.00 | 1.20 | 1.00 | 1.69 | -0.05 | -4.00% | 5 | 1,039 | 38.01% |
CRM240119C00410000 | 2022-05-26 1:59PM EDT | 410.00 | 1.10 | 0.41 | 1.57 | 0.00 | - | 1 | 31 | 38.31% |
CRM240119C00420000 | 2022-04-29 12:07PM EDT | 420.00 | 1.90 | 0.35 | 1.46 | 0.00 | - | 11 | 167 | 38.57% |
CRM240119C00430000 | 2022-05-13 3:38PM EDT | 430.00 | 1.40 | 0.70 | 1.49 | 0.00 | - | 3 | 9 | 39.45% |
CRM240119C00440000 | 2022-05-04 3:39PM EDT | 440.00 | 1.73 | 0.70 | 1.27 | 0.00 | - | 10 | 56 | 39.11% |
CRM240119C00450000 | 2022-05-23 9:30AM EDT | 450.00 | 1.30 | 0.62 | 1.20 | 0.00 | - | 5 | 188 | 39.43% |
CRM240119C00460000 | 2022-05-27 1:47PM EDT | 460.00 | 0.77 | 0.60 | 0.92 | -0.21 | -21.43% | 4 | 258 | 38.48% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240119P00090000 | 2022-05-19 1:22PM EDT | 90.00 | 6.48 | 5.15 | 6.50 | 0.00 | - | 3 | 10 | 48.70% |
CRM240119P00095000 | 2022-05-23 10:45AM EDT | 95.00 | 7.41 | 5.90 | 6.70 | 0.00 | - | 100 | 107 | 45.86% |
CRM240119P00100000 | 2022-05-20 10:32AM EDT | 100.00 | 8.08 | 7.10 | 7.45 | 0.00 | - | 1 | 54 | 44.43% |
CRM240119P00105000 | 2022-05-18 12:25PM EDT | 105.00 | 9.25 | 7.90 | 8.40 | 0.00 | - | 1 | 4 | 43.36% |
CRM240119P00110000 | 2022-05-27 11:57AM EDT | 110.00 | 9.50 | 9.00 | 9.60 | -2.00 | -17.39% | 2 | 255 | 42.66% |
CRM240119P00115000 | 2022-05-13 3:17PM EDT | 115.00 | 11.05 | 10.15 | 10.80 | 0.00 | - | 19 | 466 | 41.79% |
CRM240119P00120000 | 2022-05-24 9:40AM EDT | 120.00 | 13.88 | 11.50 | 11.90 | 0.00 | - | 2 | 39 | 40.61% |
CRM240119P00125000 | 2022-05-27 3:54PM EDT | 125.00 | 13.20 | 12.85 | 13.30 | -0.40 | -2.94% | 2 | 919 | 39.82% |
CRM240119P00130000 | 2022-05-27 11:04AM EDT | 130.00 | 15.40 | 14.35 | 14.80 | -1.67 | -9.78% | 1 | 413 | 39.04% |
CRM240119P00135000 | 2022-05-19 10:38AM EDT | 135.00 | 18.98 | 15.95 | 16.70 | 0.00 | - | 2 | 723 | 38.72% |
CRM240119P00140000 | 2022-05-24 10:56AM EDT | 140.00 | 21.69 | 17.65 | 18.70 | 0.00 | - | 2 | 303 | 38.35% |
CRM240119P00145000 | 2022-05-18 3:28PM EDT | 145.00 | 23.55 | 19.55 | 20.60 | 0.00 | - | 26 | 453 | 37.69% |
CRM240119P00150000 | 2022-05-27 9:44AM EDT | 150.00 | 22.72 | 19.30 | 22.35 | -3.38 | -12.95% | 1 | 1,057 | 36.69% |
CRM240119P00155000 | 2022-05-20 2:43PM EDT | 155.00 | 28.20 | 23.35 | 24.50 | 0.00 | - | 14 | 281 | 36.08% |
CRM240119P00160000 | 2022-05-27 12:06PM EDT | 160.00 | 26.50 | 25.00 | 26.90 | -2.41 | -8.34% | 1 | 761 | 35.64% |
CRM240119P00165000 | 2022-05-26 10:15AM EDT | 165.00 | 30.10 | 27.65 | 29.20 | -0.82 | -2.65% | 5 | 577 | 34.93% |
CRM240119P00170000 | 2022-05-26 10:20AM EDT | 170.00 | 33.29 | 30.50 | 31.65 | 0.00 | - | 2 | 454 | 34.26% |
CRM240119P00175000 | 2022-05-27 12:38PM EDT | 175.00 | 34.50 | 33.40 | 34.30 | -2.49 | -6.73% | 5 | 1,073 | 33.70% |
CRM240119P00180000 | 2022-05-27 12:38PM EDT | 180.00 | 37.28 | 36.20 | 37.10 | -0.29 | -0.77% | 5 | 582 | 33.17% |
CRM240119P00185000 | 2022-05-18 12:10PM EDT | 185.00 | 42.90 | 39.05 | 40.00 | 0.00 | - | 10 | 542 | 32.62% |
CRM240119P00190000 | 2022-05-26 3:50PM EDT | 190.00 | 43.10 | 41.65 | 43.25 | 0.00 | - | 2 | 566 | 32.35% |
CRM240119P00195000 | 2022-05-23 9:47AM EDT | 195.00 | 49.95 | 44.15 | 46.45 | 0.00 | - | 4 | 445 | 31.88% |
CRM240119P00200000 | 2022-05-24 9:52AM EDT | 200.00 | 55.70 | 48.20 | 49.65 | 0.00 | - | 3 | 1,503 | 31.27% |
CRM240119P00210000 | 2022-05-26 12:54PM EDT | 210.00 | 57.03 | 55.60 | 56.70 | 0.00 | - | 1 | 521 | 30.44% |
CRM240119P00220000 | 2022-05-19 10:34AM EDT | 220.00 | 68.95 | 62.95 | 64.15 | 0.00 | - | 2 | 975 | 29.57% |
CRM240119P00230000 | 2022-05-26 12:27PM EDT | 230.00 | 73.53 | 70.65 | 72.10 | 0.00 | - | 1 | 1,303 | 28.86% |
CRM240119P00240000 | 2022-05-27 1:58PM EDT | 240.00 | 80.07 | 78.60 | 80.30 | -3.48 | -4.17% | 15 | 365 | 27.98% |
CRM240119P00250000 | 2022-05-26 12:20PM EDT | 250.00 | 91.05 | 87.30 | 89.00 | 0.00 | - | 1 | 698 | 27.41% |
CRM240119P00260000 | 2022-05-26 11:48AM EDT | 260.00 | 100.62 | 96.15 | 97.85 | 0.00 | - | 3 | 130 | 26.61% |
CRM240119P00270000 | 2022-05-18 1:21PM EDT | 270.00 | 113.69 | 105.40 | 106.70 | 0.00 | - | 1 | 399 | 25.06% |
CRM240119P00280000 | 2022-05-05 9:30AM EDT | 280.00 | 118.00 | 114.25 | 116.50 | 0.00 | - | 4 | 115 | 25.76% |
CRM240119P00290000 | 2022-05-05 12:54PM EDT | 290.00 | 120.40 | 123.85 | 126.30 | 0.00 | - | 2 | 111 | 26.33% |
CRM240119P00300000 | 2022-05-20 10:35AM EDT | 300.00 | 142.55 | 133.95 | 136.30 | 0.00 | - | 1 | 57 | 27.51% |
CRM240119P00310000 | 2022-05-10 1:29PM EDT | 310.00 | 144.00 | 143.80 | 146.35 | 0.00 | - | 2 | 17 | 28.83% |
CRM240119P00320000 | 2022-05-06 9:59AM EDT | 320.00 | 154.44 | 153.90 | 156.40 | 0.00 | - | 4 | 74 | 30.10% |
CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 163.45 | 166.75 | 0.00 | - | 10 | 10 | 32.42% |
CRM240119P00340000 | 2022-04-07 11:10AM EDT | 340.00 | 141.23 | 168.15 | 172.10 | 0.00 | - | 1 | 18 | 0.00% |
CRM240119P00350000 | 2022-02-28 12:11PM EDT | 350.00 | 142.70 | 134.35 | 138.00 | 0.00 | - | 1 | 45 | 0.00% |
CRM240119P00360000 | 2021-12-03 12:14PM EDT | 360.00 | 120.80 | 114.60 | 119.00 | 0.00 | - | 2 | 10 | 0.00% |
CRM240119P00370000 | 2021-12-01 10:58AM EDT | 370.00 | 119.00 | 122.50 | 126.45 | 0.00 | - | 4 | 4 | 0.00% |
CRM240119P00380000 | 2022-02-22 11:43AM EDT | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
CRM240119P00400000 | 2022-04-26 11:04AM EDT | 400.00 | 232.10 | 235.20 | 239.60 | 0.00 | - | 2 | 9 | 47.06% |
CRM240119P00410000 | 2022-02-17 12:17PM EDT | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
CRM240119P00420000 | 2021-12-01 11:02AM EDT | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
CRM240119P00430000 | 2022-01-10 10:46AM EDT | 430.00 | 208.83 | 208.40 | 211.90 | 0.00 | - | 2 | 0 | 0.00% |
CRM240119P00440000 | 2022-01-21 10:49AM EDT | 440.00 | 220.50 | 241.00 | 245.50 | 0.00 | - | 2 | 2 | 0.00% |
CRM240119P00450000 | 2022-05-27 10:08AM EDT | 450.00 | 287.00 | 282.65 | 287.10 | +6.95 | +2.48% | 1 | 0 | 44.03% |
CRM240119P00460000 | 2022-04-21 12:37PM EDT | 460.00 | 278.30 | 298.00 | 302.50 | 0.00 | - | 1 | 0 | 53.54% |