Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240621C00240000 | 2024-06-17 3:58PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.31 | -0.32 | -53.33% | 2,692 | 5,423 | 29.20% |
CRM240628C00240000 | 2024-06-17 3:56PM EDT | 2024-06-28 | 1.02 | 1.00 | 1.27 | -0.49 | -32.45% | 330 | 1,571 | 27.76% |
CRM240705C00240000 | 2024-06-17 3:47PM EDT | 2024-07-05 | 1.53 | 1.50 | 1.70 | -0.64 | -29.49% | 213 | 434 | 24.52% |
CRM240712C00240000 | 2024-06-17 3:19PM EDT | 2024-07-12 | 2.55 | 2.26 | 2.68 | -0.55 | -17.74% | 89 | 559 | 25.79% |
CRM240719C00240000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 3.05 | 3.10 | 3.25 | -0.75 | -19.74% | 1,052 | 4,102 | 25.21% |
CRM240726C00240000 | 2024-06-17 2:28PM EDT | 2024-07-26 | 3.99 | 3.65 | 4.20 | -0.46 | -10.34% | 28 | 205 | 26.36% |
CRM240802C00240000 | 2024-06-17 3:52PM EDT | 2024-08-02 | 4.75 | 3.65 | 5.00 | -0.60 | -11.21% | 118 | 46 | 26.93% |
CRM240816C00240000 | 2024-06-17 3:58PM EDT | 2024-08-16 | 5.99 | 6.00 | 6.15 | -0.66 | -9.92% | 328 | 2,640 | 26.85% |
CRM240920C00240000 | 2024-06-17 3:58PM EDT | 2024-09-20 | 11.03 | 11.00 | 11.45 | -0.87 | -7.31% | 157 | 1,790 | 32.94% |
CRM241018C00240000 | 2024-06-17 3:24PM EDT | 2024-10-18 | 13.05 | 13.05 | 13.25 | -0.42 | -3.12% | 63 | 479 | 32.36% |
CRM241115C00240000 | 2024-06-17 2:47PM EDT | 2024-11-15 | 15.10 | 14.75 | 16.10 | -1.90 | -11.18% | 4 | 147 | 34.04% |
CRM241220C00240000 | 2024-06-17 2:24PM EDT | 2024-12-20 | 19.25 | 18.85 | 19.65 | -0.45 | -2.28% | 23 | 362 | 36.09% |
CRM250117C00240000 | 2024-06-17 12:20PM EDT | 2025-01-17 | 20.42 | 20.35 | 20.75 | -0.83 | -3.91% | 28 | 1,768 | 35.21% |
CRM250321C00240000 | 2024-06-17 3:58PM EDT | 2025-03-21 | 25.05 | 23.95 | 26.05 | -0.45 | -1.76% | 11 | 220 | 37.56% |
CRM250620C00240000 | 2024-06-17 3:14PM EDT | 2025-06-20 | 30.26 | 29.00 | 31.00 | -0.59 | -1.91% | 13 | 268 | 37.96% |
CRM260116C00240000 | 2024-06-17 1:02PM EDT | 2026-01-16 | 40.50 | 40.50 | 41.70 | -0.37 | -0.91% | 9 | 153 | 39.61% |
CRM260618C00240000 | 2024-06-14 1:30PM EDT | 2026-06-18 | 48.60 | 47.25 | 48.85 | 0.00 | - | 4 | 6,443 | 40.82% |
CRM261218C00240000 | 2024-06-17 11:45AM EDT | 2026-12-18 | 53.24 | 52.05 | 56.90 | -3.01 | -5.35% | 4 | 61 | 42.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240621P00240000 | 2024-06-17 3:46PM EDT | 2024-06-21 | 10.10 | 9.00 | 10.15 | +1.25 | +14.12% | 84 | 4,229 | 35.82% |
CRM240628P00240000 | 2024-06-17 1:59PM EDT | 2024-06-28 | 10.68 | 8.45 | 11.30 | +1.38 | +14.84% | 15 | 435 | 32.02% |
CRM240705P00240000 | 2024-06-17 1:34PM EDT | 2024-07-05 | 12.02 | 9.00 | 11.05 | +2.06 | +20.68% | 8 | 279 | 23.44% |
CRM240712P00240000 | 2024-06-17 11:14AM EDT | 2024-07-12 | 11.79 | 9.75 | 12.30 | +1.29 | +12.29% | 8 | 108 | 26.29% |
CRM240719P00240000 | 2024-06-17 3:33PM EDT | 2024-07-19 | 12.15 | 11.70 | 12.20 | +1.35 | +12.50% | 67 | 2,479 | 22.81% |
CRM240726P00240000 | 2024-06-14 12:47PM EDT | 2024-07-26 | 12.00 | 12.15 | 12.90 | 0.00 | - | 5 | 17 | 23.34% |
CRM240816P00240000 | 2024-06-17 2:10PM EDT | 2024-08-16 | 13.86 | 13.60 | 14.25 | +0.89 | +6.86% | 63 | 1,411 | 22.81% |
CRM240920P00240000 | 2024-06-17 3:20PM EDT | 2024-09-20 | 17.83 | 17.70 | 18.05 | +0.98 | +5.82% | 32 | 2,011 | 26.62% |
CRM241018P00240000 | 2024-06-17 3:27PM EDT | 2024-10-18 | 19.20 | 19.00 | 19.25 | +0.58 | +3.11% | 58 | 1,102 | 25.69% |
CRM241115P00240000 | 2024-06-14 1:32PM EDT | 2024-11-15 | 19.70 | 19.85 | 21.30 | 0.00 | - | 27 | 445 | 26.71% |
CRM241220P00240000 | 2024-06-14 3:13PM EDT | 2024-12-20 | 22.32 | 22.15 | 23.95 | 0.00 | - | 14 | 344 | 28.14% |
CRM250117P00240000 | 2024-06-17 3:59PM EDT | 2025-01-17 | 24.00 | 23.00 | 24.50 | +1.00 | +4.35% | 9 | 1,424 | 27.02% |
CRM250321P00240000 | 2024-06-17 12:43PM EDT | 2025-03-21 | 27.25 | 25.70 | 27.35 | +2.76 | +11.27% | 12 | 545 | 27.32% |
CRM250620P00240000 | 2024-06-17 2:24PM EDT | 2025-06-20 | 30.00 | 28.55 | 30.30 | +3.60 | +13.64% | 22 | 791 | 26.90% |
CRM260116P00240000 | 2024-06-14 10:14AM EDT | 2026-01-16 | 34.45 | 33.20 | 36.10 | 0.00 | - | 4 | 1,006 | 26.49% |
CRM260618P00240000 | 2024-06-14 9:58AM EDT | 2026-06-18 | 37.80 | 38.20 | 41.10 | 0.00 | - | 1 | 11 | 27.41% |
CRM261218P00240000 | 2024-06-14 10:49AM EDT | 2026-12-18 | 41.58 | 41.45 | 45.20 | 0.00 | - | 1 | 56 | 27.35% |