Commercial Metals Company (CMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240920C00045000 | 2024-04-23 3:37PM EDT | 45.00 | 10.80 | 14.40 | 14.70 | 0.00 | - | 1 | 2 | 46.95% |
| CMC240920C00047500 | 2024-05-03 10:53AM EDT | 47.50 | 10.30 | 12.10 | 12.40 | 0.00 | - | 3 | 3 | 42.46% |
| CMC240920C00050000 | 2024-04-25 10:04AM EDT | 50.00 | 5.90 | 10.10 | 10.30 | 0.00 | - | 1 | 8 | 39.60% |
| CMC240920C00052500 | 2024-04-23 10:07AM EDT | 52.50 | 5.30 | 8.10 | 8.30 | 0.00 | - | 4 | 29 | 36.77% |
| CMC240920C00055000 | 2024-04-30 9:58AM EDT | 55.00 | 3.90 | 6.40 | 6.50 | 0.00 | - | 2 | 79 | 34.53% |
| CMC240920C00057500 | 2024-05-14 1:40PM EDT | 57.50 | 4.30 | 4.80 | 5.00 | 0.00 | - | 1 | 266 | 33.25% |
| CMC240920C00060000 | 2024-05-15 12:58PM EDT | 60.00 | 3.70 | 3.40 | 3.70 | +0.50 | +15.62% | 1 | 325 | 31.95% |
| CMC240920C00062500 | 2024-05-15 11:07AM EDT | 62.50 | 2.60 | 2.45 | 2.55 | +0.35 | +15.56% | 18 | 105 | 30.13% |
| CMC240920C00065000 | 2024-05-15 12:33PM EDT | 65.00 | 1.90 | 1.70 | 1.75 | +0.70 | +58.33% | 1 | 68 | 29.30% |
| CMC240920C00067500 | 2024-04-19 3:24PM EDT | 67.50 | 0.75 | 1.10 | 1.25 | 0.00 | - | 4 | 111 | 29.49% |
| CMC240920C00070000 | 2024-04-10 12:38PM EDT | 70.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 10 | 50 | 26.91% |
| CMC240920C00075000 | 2024-02-16 12:31PM EDT | 75.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 1 | 1 | 32.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240920P00032500 | 2024-01-22 10:37AM EDT | 32.50 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 1 | 55.86% |
| CMC240920P00035000 | 2024-02-05 11:21AM EDT | 35.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 2 | 7 | 56.69% |
| CMC240920P00040000 | 2024-03-14 11:39AM EDT | 40.00 | 0.76 | 0.35 | 0.50 | 0.00 | - | 1 | 4 | 45.95% |
| CMC240920P00042500 | 2024-04-22 12:42PM EDT | 42.50 | 0.52 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 33.99% |
| CMC240920P00045000 | 2024-05-08 2:26PM EDT | 45.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 10 | 32.32% |
| CMC240920P00047500 | 2024-05-15 2:00PM EDT | 47.50 | 0.55 | 0.50 | 0.60 | -0.55 | -50.00% | 1 | 13 | 30.35% |
| CMC240920P00050000 | 2024-04-26 10:02AM EDT | 50.00 | 1.90 | 0.80 | 0.90 | 0.00 | - | 3 | 339 | 28.54% |
| CMC240920P00052500 | 2024-04-29 1:01PM EDT | 52.50 | 2.65 | 1.35 | 1.45 | 0.00 | - | 1 | 37 | 27.86% |
| CMC240920P00055000 | 2024-05-09 12:29PM EDT | 55.00 | 2.45 | 2.05 | 2.15 | 0.00 | - | 1 | 32 | 26.66% |
| CMC240920P00057500 | 2024-05-09 10:47AM EDT | 57.50 | 3.50 | 2.90 | 3.10 | 0.00 | - | 8 | 54 | 25.57% |
| CMC240920P00060000 | 2024-05-07 12:09PM EDT | 60.00 | 5.30 | 4.10 | 4.30 | 0.00 | - | 2 | 60 | 24.34% |
| CMC240920P00062500 | 2024-05-15 3:05PM EDT | 62.50 | 5.70 | 6.20 | 5.80 | -0.50 | -7.46% | 4 | 9 | 23.22% |
| CMC240920P00065000 | 2024-04-08 11:00AM EDT | 65.00 | 8.00 | 9.20 | 9.50 | 0.00 | - | 1 | 0 | 38.09% |
| CMC240920P00067500 | 2024-04-12 10:14AM EDT | 67.50 | 11.80 | 9.40 | 12.30 | 0.00 | - | 15 | 0 | 45.56% |
© 2024 Yahoo. All rights reserved.