Commercial Metals Company (CMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240621C00022500 | 2024-01-08 4:54PM EDT | 22.50 | 29.90 | 28.50 | 33.40 | 0.00 | - | 20 | 8 | 0.00% |
| CMC240621C00025000 | 2024-01-08 4:55PM EDT | 25.00 | 27.70 | 26.00 | 30.80 | 0.00 | - | - | 3 | 0.00% |
| CMC240621C00037500 | 2023-10-20 12:36PM EDT | 37.50 | 7.00 | 9.80 | 10.30 | 0.00 | - | 24 | 24 | 0.00% |
| CMC240621C00040000 | 2024-03-14 3:08PM EDT | 40.00 | 13.26 | 14.50 | 17.20 | 0.00 | - | 1 | 18 | 0.00% |
| CMC240621C00042500 | 2023-12-27 11:42AM EDT | 42.50 | 10.60 | 9.30 | 11.30 | 0.00 | - | 10 | 75 | 0.00% |
| CMC240621C00045000 | 2024-01-10 12:22PM EDT | 45.00 | 7.00 | 10.50 | 11.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMC240621C00047500 | 2024-04-04 1:22PM EDT | 47.50 | 11.10 | 8.10 | 9.40 | 0.00 | - | 5 | 49 | 0.00% |
| CMC240621C00050000 | 2024-05-09 10:24AM EDT | 50.00 | 7.83 | 7.70 | 9.40 | 0.00 | - | 1 | 200 | 53.91% |
| CMC240621C00052500 | 2024-05-13 3:57PM EDT | 52.50 | 5.78 | 6.70 | 7.00 | 0.00 | - | 1 | 40 | 44.48% |
| CMC240621C00055000 | 2024-05-15 1:28PM EDT | 55.00 | 4.82 | 4.60 | 4.90 | +0.62 | +14.76% | 1 | 984 | 38.99% |
| CMC240621C00057500 | 2024-05-15 2:41PM EDT | 57.50 | 3.00 | 2.90 | 3.10 | +0.55 | +22.45% | 6 | 247 | 34.79% |
| CMC240621C00060000 | 2024-05-15 2:41PM EDT | 60.00 | 1.70 | 1.60 | 1.70 | +0.40 | +30.77% | 6 | 622 | 31.40% |
| CMC240621C00062500 | 2024-05-15 11:48AM EDT | 62.50 | 0.95 | 0.75 | 0.85 | +0.35 | +58.33% | 5 | 168 | 30.03% |
| CMC240621C00065000 | 2024-05-15 1:19PM EDT | 65.00 | 0.40 | 0.30 | 0.45 | +0.20 | +100.00% | 8 | 103 | 30.86% |
| CMC240621C00070000 | 2024-04-08 10:49AM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 51.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240621P00032500 | 2024-01-23 1:04PM EDT | 32.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 8 | 8 | 107.23% |
| CMC240621P00035000 | 2023-11-22 11:26AM EDT | 35.00 | 1.00 | 0.30 | 0.50 | 0.00 | - | 1 | 22 | 103.32% |
| CMC240621P00037500 | 2023-12-13 3:08PM EDT | 37.50 | 1.00 | 0.40 | 0.60 | 0.00 | - | 8 | 3 | 96.48% |
| CMC240621P00040000 | 2024-05-14 10:21AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 346 | 79.30% |
| CMC240621P00042500 | 2024-05-10 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 52.73% |
| CMC240621P00045000 | 2024-05-08 10:31AM EDT | 45.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 68 | 59.86% |
| CMC240621P00047500 | 2024-05-14 11:22AM EDT | 47.50 | 0.35 | 0.10 | 0.70 | 0.00 | - | 1 | 198 | 50.10% |
| CMC240621P00050000 | 2024-05-13 3:29PM EDT | 50.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 222 | 35.65% |
| CMC240621P00052500 | 2024-05-15 10:40AM EDT | 52.50 | 0.42 | 0.35 | 0.40 | -0.13 | -23.64% | 5 | 84 | 31.01% |
| CMC240621P00055000 | 2024-05-14 10:40AM EDT | 55.00 | 1.10 | 0.75 | 0.80 | 0.00 | - | 2 | 134 | 28.61% |
| CMC240621P00057500 | 2024-05-15 12:30PM EDT | 57.50 | 1.37 | 1.50 | 1.55 | -0.43 | -23.89% | 2 | 28 | 26.69% |
| CMC240621P00060000 | 2024-05-03 9:36AM EDT | 60.00 | 4.20 | 2.70 | 2.85 | 0.00 | - | 1 | 34 | 26.03% |
| CMC240621P00065000 | 2024-04-12 10:06AM EDT | 65.00 | 9.00 | 7.40 | 8.00 | 0.00 | - | 1 | 0 | 48.95% |
| CMC240621P00067500 | 2024-04-04 9:35AM EDT | 67.50 | 9.40 | 10.00 | 12.60 | 0.00 | - | 1 | 0 | 70.17% |
© 2024 Yahoo. All rights reserved.