Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM220708C00170000 | 2022-07-06 3:46PM EDT | 2022-07-08 | 4.45 | 4.00 | 4.30 | +0.25 | +5.95% | 85 | 588 | 43.90% |
CRM220715C00170000 | 2022-07-06 3:26PM EDT | 2022-07-15 | 6.85 | 6.30 | 6.65 | +0.35 | +5.38% | 248 | 2,608 | 45.70% |
CRM220722C00170000 | 2022-07-06 3:41PM EDT | 2022-07-22 | 8.45 | 7.80 | 8.25 | +0.50 | +6.29% | 13 | 107 | 46.09% |
CRM220729C00170000 | 2022-07-06 2:12PM EDT | 2022-07-29 | 8.55 | 9.15 | 9.60 | -0.35 | -3.93% | 17 | 2,627 | 46.58% |
CRM220805C00170000 | 2022-07-06 12:13PM EDT | 2022-08-05 | 10.18 | 10.10 | 10.55 | -0.15 | -1.45% | 1 | 8 | 45.81% |
CRM220812C00170000 | 2022-07-06 9:42AM EDT | 2022-08-12 | 11.75 | 10.95 | 11.65 | +2.73 | +30.27% | 5 | 16 | 46.40% |
CRM220819C00170000 | 2022-07-06 3:49PM EDT | 2022-08-19 | 12.10 | 11.90 | 12.25 | +0.34 | +2.89% | 81 | 663 | 45.16% |
CRM220916C00170000 | 2022-07-06 3:49PM EDT | 2022-09-16 | 15.90 | 15.55 | 15.90 | +0.35 | +2.25% | 87 | 629 | 47.49% |
CRM221021C00170000 | 2022-07-06 10:14AM EDT | 2022-10-21 | 18.40 | 18.45 | 18.90 | +0.10 | +0.55% | 4 | 185 | 47.19% |
CRM221118C00170000 | 2022-07-06 3:45PM EDT | 2022-11-18 | 20.85 | 20.20 | 20.65 | +3.00 | +16.81% | 3 | 221 | 46.29% |
CRM221216C00170000 | 2022-07-06 3:45PM EDT | 2022-12-16 | 22.85 | 22.30 | 22.90 | +3.16 | +16.05% | 2 | 233 | 47.12% |
CRM230120C00170000 | 2022-07-06 9:32AM EDT | 2023-01-20 | 24.70 | 24.00 | 24.40 | +2.31 | +10.32% | 25 | 614 | 45.79% |
CRM230217C00170000 | 2022-06-30 3:44PM EDT | 2023-02-17 | 20.75 | 25.40 | 25.80 | 0.00 | - | 2 | 5 | 45.51% |
CRM230616C00170000 | 2022-07-01 12:39PM EDT | 2023-06-16 | 26.67 | 30.80 | 31.40 | 0.00 | - | 21 | 191 | 45.45% |
CRM240119C00170000 | 2022-07-06 3:41PM EDT | 2024-01-19 | 38.85 | 38.20 | 38.85 | +2.80 | +7.77% | 2 | 410 | 44.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM220708P00170000 | 2022-07-06 3:55PM EDT | 2022-07-08 | 1.51 | 1.36 | 1.53 | -0.83 | -35.47% | 384 | 538 | 43.19% |
CRM220715P00170000 | 2022-07-06 3:30PM EDT | 2022-07-15 | 3.30 | 3.55 | 3.80 | -1.02 | -23.61% | 372 | 2,513 | 44.63% |
CRM220722P00170000 | 2022-07-06 3:17PM EDT | 2022-07-22 | 5.03 | 5.00 | 5.30 | -0.72 | -12.52% | 3 | 100 | 44.58% |
CRM220729P00170000 | 2022-07-06 2:07PM EDT | 2022-07-29 | 6.50 | 6.25 | 6.65 | -0.65 | -9.09% | 12 | 59 | 45.33% |
CRM220805P00170000 | 2022-07-06 3:33PM EDT | 2022-08-05 | 6.85 | 7.05 | 7.65 | -3.22 | -31.98% | 4 | 20 | 44.95% |
CRM220812P00170000 | 2022-07-06 10:11AM EDT | 2022-08-12 | 8.35 | 7.90 | 8.50 | -2.40 | -22.33% | 1 | 8 | 44.50% |
CRM220819P00170000 | 2022-07-06 3:54PM EDT | 2022-08-19 | 9.10 | 8.80 | 9.05 | -0.35 | -3.70% | 124 | 1,287 | 43.20% |
CRM220916P00170000 | 2022-07-06 3:26PM EDT | 2022-09-16 | 11.95 | 12.15 | 12.40 | -2.90 | -19.53% | 52 | 1,493 | 44.97% |
CRM221021P00170000 | 2022-07-06 3:44PM EDT | 2022-10-21 | 14.35 | 14.60 | 14.90 | -1.25 | -8.01% | 2 | 485 | 43.75% |
CRM221118P00170000 | 2022-07-06 3:17PM EDT | 2022-11-18 | 15.96 | 15.95 | 16.35 | -2.99 | -15.78% | 16 | 212 | 42.50% |
CRM221216P00170000 | 2022-07-06 12:20PM EDT | 2022-12-16 | 18.05 | 17.70 | 18.05 | -0.70 | -3.73% | 7 | 528 | 42.45% |
CRM230120P00170000 | 2022-07-06 10:51AM EDT | 2023-01-20 | 18.50 | 18.55 | 19.00 | -1.11 | -5.66% | 12 | 2,368 | 40.45% |
CRM230217P00170000 | 2022-07-06 2:29PM EDT | 2023-02-17 | 20.00 | 19.60 | 20.30 | -1.75 | -8.05% | 1 | 13 | 40.31% |
CRM230616P00170000 | 2022-07-05 11:42AM EDT | 2023-06-16 | 25.30 | 23.15 | 24.00 | 0.00 | - | 5 | 717 | 38.31% |
CRM240119P00170000 | 2022-07-06 10:55AM EDT | 2024-01-19 | 27.70 | 27.55 | 28.45 | -2.30 | -7.67% | 44 | 513 | 35.39% |