Chimera Investment Corporation (CIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIM240719C00002000 | 2023-12-27 4:40PM EDT | 2.00 | 3.27 | 2.10 | 4.00 | 0.00 | - | - | 0 | 0.00% |
| CIM240719C00003000 | 2024-02-29 1:14PM EDT | 3.00 | 1.32 | 0.40 | 1.70 | 0.00 | - | 4 | 1 | 0.00% |
| CIM240719C00004000 | 2024-05-21 11:31AM EDT | 4.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| CIM240719C00005000 | 2024-05-14 3:55PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,244 | 0.00% |
| CIM240719C00006000 | 2024-05-13 11:11AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 881 | 0.00% |
| CIM240719C00007000 | 2024-05-20 10:22AM EDT | 7.00 | 0.05 | 3.90 | 5.10 | 0.00 | - | 100 | 798 | 0.00% |
| CIM240719C00008000 | 2024-05-09 9:31AM EDT | 8.00 | 0.19 | 2.60 | 4.00 | 0.00 | - | 2 | 9 | 0.00% |
| CIM240719C00010000 | 2024-06-07 12:49PM EDT | 10.00 | 1.65 | 2.60 | 3.80 | 0.00 | - | 4 | 4 | 79.30% |
| CIM240719C00011000 | 2024-06-14 11:38AM EDT | 11.00 | 1.72 | 1.50 | 3.20 | 0.00 | - | 14 | 40 | 77.73% |
| CIM240719C00012000 | 2024-06-21 3:28PM EDT | 12.00 | 1.66 | 1.00 | 1.15 | 0.00 | - | 52 | 81 | 28.13% |
| CIM240719C00013000 | 2024-06-26 1:24PM EDT | 13.00 | 0.26 | 0.20 | 0.30 | -0.24 | -48.00% | 5 | 72 | 18.56% |
| CIM240719C00014000 | 2024-06-25 3:55PM EDT | 14.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 97 | 257 | 28.71% |
| CIM240719C00015000 | 2024-06-24 10:34AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 16 | 37.89% |
| CIM240719C00016000 | 2024-06-18 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 2 | 86.91% |
| CIM240719C00017000 | 2024-06-17 11:42AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2 | 54.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIM240719P00002000 | 2024-02-14 1:06PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 615.63% |
| CIM240719P00003000 | 2024-02-26 10:48AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 132 | 301.56% |
| CIM240719P00004000 | 2024-05-20 3:58PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 50.00% |
| CIM240719P00005000 | 2024-05-17 11:35AM EDT | 5.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 50.00% |
| CIM240719P00006000 | 2024-05-17 9:30AM EDT | 6.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CIM240719P00007000 | 2024-06-17 11:42AM EDT | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 224.22% |
| CIM240719P00008000 | 2024-05-16 3:17PM EDT | 8.00 | 3.55 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 186.13% |
| CIM240719P00009000 | 2024-05-16 3:17PM EDT | 9.00 | 4.51 | 0.00 | 0.15 | 0.00 | - | - | 1 | 96.48% |
| CIM240719P00010000 | 2024-06-18 3:02PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 58.59% |
| CIM240719P00011000 | 2024-06-17 1:20PM EDT | 11.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 38 | 80.66% |
| CIM240719P00012000 | 2024-06-21 3:05PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 5 | 188 | 41.02% |
| CIM240719P00013000 | 2024-06-26 12:08PM EDT | 13.00 | 0.45 | 0.45 | 0.50 | +0.13 | +40.62% | 26 | 76 | 41.11% |
| CIM240719P00014000 | 2024-06-25 11:49AM EDT | 14.00 | 1.05 | 1.20 | 1.35 | +0.05 | +5.00% | 29 | 216 | 53.42% |
| CIM240719P00016000 | 2024-06-07 9:41AM EDT | 16.00 | 4.60 | 3.20 | 3.30 | 0.00 | - | 1 | 1 | 89.45% |
© 2024 Yahoo. All rights reserved.