Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240328C00330000 | 2024-03-27 10:40AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
CRM240405C00330000 | 2024-03-27 2:24PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
CRM240412C00330000 | 2024-03-27 10:18AM EDT | 2024-04-12 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CRM240419C00330000 | 2024-03-27 3:51PM EDT | 2024-04-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
CRM240426C00330000 | 2024-03-27 3:48PM EDT | 2024-04-26 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
CRM240503C00330000 | 2024-03-27 12:50PM EDT | 2024-05-03 | 1.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
CRM240517C00330000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 2.86 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
CRM240621C00330000 | 2024-03-27 3:30PM EDT | 2024-06-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
CRM240719C00330000 | 2024-03-27 3:39PM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
CRM240816C00330000 | 2024-03-26 12:51PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
CRM240920C00330000 | 2024-03-26 3:44PM EDT | 2024-09-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
CRM241018C00330000 | 2024-03-27 10:32AM EDT | 2024-10-18 | 18.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
CRM241115C00330000 | 2024-03-27 10:36AM EDT | 2024-11-15 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
CRM241220C00330000 | 2024-03-27 12:19PM EDT | 2024-12-20 | 23.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
CRM250117C00330000 | 2024-03-27 3:18PM EDT | 2025-01-17 | 25.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
CRM250321C00330000 | 2024-03-26 3:25PM EDT | 2025-03-21 | 33.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
CRM250620C00330000 | 2024-03-25 10:31AM EDT | 2025-06-20 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
CRM260116C00330000 | 2024-03-27 2:58PM EDT | 2026-01-16 | 48.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
CRM261218C00330000 | 2024-03-27 1:24PM EDT | 2026-12-18 | 65.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405P00330000 | 2024-03-27 9:43AM EDT | 2024-04-05 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CRM240412P00330000 | 2024-03-21 2:11PM EDT | 2024-04-12 | 21.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRM240419P00330000 | 2024-03-26 12:13PM EDT | 2024-04-19 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240426P00330000 | 2024-03-27 2:03PM EDT | 2024-04-26 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240517P00330000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 31.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240621P00330000 | 2024-03-27 9:47AM EDT | 2024-06-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240719P00330000 | 2024-03-18 12:08PM EDT | 2024-07-19 | 36.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM240816P00330000 | 2024-03-18 11:11AM EDT | 2024-08-16 | 37.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM240920P00330000 | 2024-03-14 11:58AM EDT | 2024-09-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CRM241220P00330000 | 2024-03-20 11:15AM EDT | 2024-12-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CRM250321P00330000 | 2024-03-25 1:20PM EDT | 2025-03-21 | 43.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
CRM250620P00330000 | 2024-03-27 3:03PM EDT | 2025-06-20 | 49.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |