Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00185000 | 2024-03-04 10:56AM EDT | 2024-04-05 | 131.57 | 114.10 | 118.50 | 0.00 | - | 1 | 1 | 135.94% |
CRM240412C00185000 | 2024-03-22 3:37PM EDT | 2024-04-12 | 123.11 | 114.30 | 118.80 | 0.00 | - | 1 | 1 | 115.23% |
CRM240419C00185000 | 2024-03-13 12:01PM EDT | 2024-04-19 | 122.39 | 114.60 | 118.35 | 0.00 | - | 2 | 25 | 92.09% |
CRM240503C00185000 | 2024-03-22 3:37PM EDT | 2024-05-03 | 123.56 | 115.55 | 119.05 | 0.00 | - | 1 | 1 | 89.65% |
CRM240517C00185000 | 2024-01-29 12:21PM EDT | 2024-05-17 | 101.85 | 116.20 | 119.60 | 0.00 | - | 1 | 9 | 82.93% |
CRM240621C00185000 | 2024-03-26 3:18PM EDT | 2024-06-21 | 123.75 | 116.05 | 120.40 | 0.00 | - | 1 | 167 | 66.03% |
CRM240719C00185000 | 2024-03-27 12:01PM EDT | 2024-07-19 | 117.13 | 117.00 | 121.30 | 0.00 | - | 1 | 3 | 62.48% |
CRM240816C00185000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 61.15% |
CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 58.27% |
CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 122.30 | 126.50 | 0.00 | - | 1 | 1 | 54.40% |
CRM250117C00185000 | 2024-03-25 11:30AM EDT | 2025-01-17 | 129.07 | 123.55 | 127.50 | 0.00 | - | 2 | 320 | 54.07% |
CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 0.00% |
CRM260116C00185000 | 2024-02-16 3:55PM EDT | 2026-01-16 | 130.21 | 129.50 | 132.50 | 0.00 | - | 13 | 11 | 44.74% |
CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 144.00 | 149.00 | 0.00 | - | - | 1 | 50.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240412P00185000 | 2024-03-22 3:37PM EDT | 2024-04-12 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 97.07% |
CRM240419P00185000 | 2024-03-26 2:09PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 288 | 79.30% |
CRM240517P00185000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.23 | +0.08 | +800.00% | 401 | 626 | 54.30% |
CRM240621P00185000 | 2024-03-25 10:23AM EDT | 2024-06-21 | 0.17 | 0.09 | 0.42 | 0.00 | - | 1 | 1,153 | 49.37% |
CRM240719P00185000 | 2024-03-14 2:09PM EDT | 2024-07-19 | 0.34 | 0.18 | 0.36 | 0.00 | - | 2 | 3 | 41.85% |
CRM240816P00185000 | 2024-03-20 3:59PM EDT | 2024-08-16 | 0.41 | 0.33 | 0.52 | 0.00 | - | 4 | 92 | 39.65% |
CRM240920P00185000 | 2024-03-25 1:13PM EDT | 2024-09-20 | 0.78 | 0.62 | 0.93 | 0.00 | - | 192 | 261 | 39.19% |
CRM241220P00185000 | 2024-02-29 2:46PM EDT | 2024-12-20 | 2.35 | 1.67 | 2.10 | 0.00 | - | 2 | 4 | 37.49% |
CRM250117P00185000 | 2024-03-28 1:10PM EDT | 2025-01-17 | 2.31 | 2.09 | 2.44 | +0.19 | +8.96% | 100 | 1,310 | 36.91% |
CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 4.40 | 5.60 | 0.00 | - | 1 | 479 | 37.21% |
CRM260116P00185000 | 2024-03-26 3:56PM EDT | 2026-01-16 | 7.17 | 6.65 | 7.80 | 0.00 | - | 4 | 127 | 34.06% |
CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 10.75 | 13.35 | 0.00 | - | - | 1 | 33.60% |