Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240503C00220000 | 2024-04-25 12:09PM EDT | 2024-05-03 | 51.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240510C00220000 | 2024-04-19 10:53AM EDT | 2024-05-10 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240517C00220000 | 2024-04-17 10:22AM EDT | 2024-05-17 | 57.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CRM240531C00220000 | 2024-04-15 3:41PM EDT | 2024-05-31 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRM240621C00220000 | 2024-04-25 12:28PM EDT | 2024-06-21 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM240719C00220000 | 2024-02-27 3:02PM EDT | 2024-07-19 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 117.21% |
CRM240816C00220000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240920C00220000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM241018C00220000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 61.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM241115C00220000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250117C00220000 | 2024-04-19 3:22PM EDT | 2025-01-17 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250321C00220000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 73.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM250620C00220000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 75.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM260116C00220000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM261218C00220000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 96.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240426P00220000 | 2024-04-25 12:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CRM240503P00220000 | 2024-04-25 2:21PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
CRM240517P00220000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
CRM240524P00220000 | 2024-04-15 11:44AM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
CRM240531P00220000 | 2024-04-25 11:18AM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
CRM240621P00220000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
CRM240719P00220000 | 2024-04-25 12:06PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CRM240816P00220000 | 2024-04-24 3:42PM EDT | 2024-08-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CRM240920P00220000 | 2024-04-25 1:47PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
CRM241018P00220000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
CRM241115P00220000 | 2024-04-24 12:18PM EDT | 2024-11-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
CRM241220P00220000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CRM250117P00220000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
CRM250321P00220000 | 2024-04-24 11:44AM EDT | 2025-03-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CRM250620P00220000 | 2024-04-22 3:12PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
CRM260116P00220000 | 2024-04-25 2:08PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
CRM260618P00220000 | 2024-04-16 12:17PM EDT | 2026-06-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
CRM261218P00220000 | 2024-04-24 3:00PM EDT | 2026-12-18 | 22.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |