Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM250117C00065000 | 2024-02-16 1:20PM EDT | 65.00 | 229.13 | 229.00 | 234.00 | 0.00 | - | 1 | 177 | 0.00% |
CRM250117C00070000 | 2024-03-08 10:30AM EDT | 70.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 0.00% |
CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 0.00% |
CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00090000 | 2023-12-04 1:45PM EDT | 90.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
CRM250117C00100000 | 2024-03-05 2:05PM EDT | 100.00 | 203.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00105000 | 2023-10-18 11:28AM EDT | 105.00 | 110.60 | 122.50 | 125.45 | 0.00 | - | 9 | 18 | 0.00% |
CRM250117C00110000 | 2023-11-13 1:24PM EDT | 110.00 | 114.10 | 151.50 | 156.50 | 0.00 | - | 1 | 64 | 0.00% |
CRM250117C00115000 | 2023-12-29 3:44PM EDT | 115.00 | 155.20 | 177.15 | 181.25 | 0.00 | - | 1 | 105 | 0.00% |
CRM250117C00120000 | 2024-03-21 10:15AM EDT | 120.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00125000 | 2024-02-20 11:27AM EDT | 125.00 | 168.01 | 186.85 | 190.40 | 0.00 | - | 2 | 60 | 94.70% |
CRM250117C00130000 | 2024-03-27 1:52PM EDT | 130.00 | 175.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00135000 | 2024-02-29 10:30AM EDT | 135.00 | 171.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CRM250117C00140000 | 2024-02-23 4:16PM EDT | 140.00 | 159.73 | 171.80 | 175.80 | 0.00 | - | 2 | 159 | 84.87% |
CRM250117C00145000 | 2024-02-09 3:44PM EDT | 145.00 | 155.50 | 164.90 | 168.80 | 0.00 | - | 1 | 193 | 77.03% |
CRM250117C00150000 | 2024-03-22 9:48AM EDT | 150.00 | 165.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM250117C00155000 | 2024-03-22 9:48AM EDT | 155.00 | 160.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM250117C00160000 | 2024-02-26 4:45PM EDT | 160.00 | 150.06 | 146.45 | 150.65 | 0.00 | - | 2 | 239 | 60.72% |
CRM250117C00165000 | 2024-02-13 4:01PM EDT | 165.00 | 126.51 | 144.00 | 148.90 | 0.00 | - | 10 | 469 | 65.12% |
CRM250117C00170000 | 2024-03-26 3:20PM EDT | 170.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00175000 | 2024-03-21 9:56AM EDT | 175.00 | 140.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00180000 | 2024-03-05 3:38PM EDT | 180.00 | 127.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM250117C00185000 | 2024-03-25 11:30AM EDT | 185.00 | 129.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00190000 | 2024-03-25 1:25PM EDT | 190.00 | 126.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00195000 | 2024-03-13 12:01PM EDT | 195.00 | 121.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00200000 | 2024-03-27 12:29PM EDT | 200.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00210000 | 2024-03-22 3:37PM EDT | 210.00 | 109.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00220000 | 2024-03-20 12:19PM EDT | 220.00 | 96.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00230000 | 2024-03-25 9:30AM EDT | 230.00 | 88.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00240000 | 2024-03-26 1:16PM EDT | 240.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00250000 | 2024-03-27 1:16PM EDT | 250.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00260000 | 2024-03-27 9:33AM EDT | 260.00 | 70.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00270000 | 2024-03-26 2:36PM EDT | 270.00 | 61.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00280000 | 2024-03-27 11:19AM EDT | 280.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00290000 | 2024-03-27 12:50PM EDT | 290.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
CRM250117C00300000 | 2024-03-27 3:02PM EDT | 300.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
CRM250117C00310000 | 2024-03-27 12:05PM EDT | 310.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
CRM250117C00320000 | 2024-03-27 2:34PM EDT | 320.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
CRM250117C00330000 | 2024-03-27 3:18PM EDT | 330.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
CRM250117C00340000 | 2024-03-27 11:32AM EDT | 340.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
CRM250117C00350000 | 2024-03-27 2:25PM EDT | 350.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
CRM250117C00360000 | 2024-03-27 9:37AM EDT | 360.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
CRM250117C00370000 | 2024-03-26 12:37PM EDT | 370.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
CRM250117C00380000 | 2024-03-26 11:24AM EDT | 380.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
CRM250117C00390000 | 2024-03-26 2:18PM EDT | 390.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
CRM250117C00400000 | 2024-03-27 2:02PM EDT | 400.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
CRM250117C00410000 | 2024-03-15 12:59PM EDT | 410.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
CRM250117C00420000 | 2024-03-20 1:08PM EDT | 420.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CRM250117C00430000 | 2024-03-26 2:11PM EDT | 430.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
CRM250117C00440000 | 2024-03-20 12:59PM EDT | 440.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CRM250117C00450000 | 2024-03-25 9:40AM EDT | 450.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CRM250117C00460000 | 2024-03-27 10:53AM EDT | 460.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
CRM250117C00470000 | 2024-03-27 10:13AM EDT | 470.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM250117P00065000 | 2024-03-18 2:19PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CRM250117P00070000 | 2024-03-12 10:57AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CRM250117P00075000 | 2024-03-13 10:28AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CRM250117P00080000 | 2024-03-13 11:08AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CRM250117P00085000 | 2024-03-11 3:44PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CRM250117P00090000 | 2024-03-11 3:46PM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CRM250117P00095000 | 2024-03-11 3:46PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CRM250117P00100000 | 2024-03-21 2:43PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
CRM250117P00105000 | 2024-03-05 11:37AM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CRM250117P00110000 | 2024-03-01 1:23PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CRM250117P00115000 | 2024-03-18 9:37AM EDT | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
CRM250117P00120000 | 2024-03-07 11:32AM EDT | 120.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
CRM250117P00125000 | 2024-03-13 9:45AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
CRM250117P00130000 | 2024-03-22 9:45AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CRM250117P00135000 | 2024-03-27 1:27PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CRM250117P00140000 | 2024-03-26 1:05PM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CRM250117P00145000 | 2024-03-14 3:38PM EDT | 145.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CRM250117P00150000 | 2024-03-25 3:14PM EDT | 150.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CRM250117P00155000 | 2024-03-26 1:05PM EDT | 155.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CRM250117P00160000 | 2024-03-25 3:12PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CRM250117P00165000 | 2024-03-20 10:50AM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CRM250117P00170000 | 2024-03-20 10:30AM EDT | 170.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
CRM250117P00175000 | 2024-03-20 2:05PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
CRM250117P00180000 | 2024-03-22 12:33PM EDT | 180.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CRM250117P00185000 | 2024-03-26 2:41PM EDT | 185.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
CRM250117P00190000 | 2024-03-25 10:29AM EDT | 190.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CRM250117P00195000 | 2024-03-25 9:37AM EDT | 195.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
CRM250117P00200000 | 2024-03-27 12:27PM EDT | 200.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CRM250117P00210000 | 2024-03-21 10:26AM EDT | 210.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
CRM250117P00220000 | 2024-03-27 12:26PM EDT | 220.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CRM250117P00230000 | 2024-03-27 3:41PM EDT | 230.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
CRM250117P00240000 | 2024-03-27 12:09PM EDT | 240.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
CRM250117P00250000 | 2024-03-27 12:58PM EDT | 250.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
CRM250117P00260000 | 2024-03-25 3:50PM EDT | 260.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
CRM250117P00270000 | 2024-03-27 10:53AM EDT | 270.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
CRM250117P00280000 | 2024-03-27 2:16PM EDT | 280.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
CRM250117P00290000 | 2024-03-26 2:10PM EDT | 290.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
CRM250117P00300000 | 2024-03-27 10:02AM EDT | 300.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
CRM250117P00310000 | 2024-03-26 2:44PM EDT | 310.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
CRM250117P00320000 | 2024-03-27 3:44PM EDT | 320.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
CRM250117P00330000 | 2024-03-15 3:43PM EDT | 330.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CRM250117P00340000 | 2024-03-13 10:00AM EDT | 340.00 | 49.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117P00350000 | 2024-03-18 2:14PM EDT | 350.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117P00360000 | 2024-03-25 9:45AM EDT | 360.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 22.17% |
CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM250117P00390000 | 2024-02-29 1:33PM EDT | 390.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117P00400000 | 2024-03-14 2:51PM EDT | 400.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |