Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240510C00270000 | 2024-05-06 2:15PM EDT | 2024-05-10 | 7.20 | 7.10 | 7.40 | +1.15 | +19.01% | 105 | 189 | 28.04% |
CRM240517C00270000 | 2024-05-06 1:38PM EDT | 2024-05-17 | 9.10 | 9.05 | 9.30 | +0.45 | +5.20% | 6 | 729 | 29.19% |
CRM240524C00270000 | 2024-05-06 11:31AM EDT | 2024-05-24 | 10.10 | 9.70 | 11.20 | -0.65 | -6.05% | 26 | 289 | 31.36% |
CRM240531C00270000 | 2024-05-06 1:38PM EDT | 2024-05-31 | 14.50 | 14.40 | 14.65 | +1.80 | +14.17% | 23 | 85 | 39.09% |
CRM240607C00270000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 15.40 | 14.85 | 16.05 | -0.10 | -0.65% | 1 | 25 | 39.06% |
CRM240621C00270000 | 2024-05-06 1:39PM EDT | 2024-06-21 | 16.87 | 16.85 | 17.05 | +0.61 | +3.75% | 27 | 2,389 | 35.33% |
CRM240719C00270000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 18.85 | 19.75 | 20.00 | 0.00 | - | 10 | 289 | 34.03% |
CRM240816C00270000 | 2024-05-06 12:59PM EDT | 2024-08-16 | 22.35 | 22.60 | 23.00 | +1.30 | +6.18% | 1 | 288 | 34.29% |
CRM240920C00270000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 26.25 | 26.70 | 27.00 | 0.00 | - | 213 | 581 | 35.66% |
CRM241018C00270000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 28.80 | 29.05 | 29.90 | 0.00 | - | 2 | 110 | 36.51% |
CRM241115C00270000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 31.25 | 31.55 | 32.20 | 0.00 | - | 6 | 16 | 36.70% |
CRM241220C00270000 | 2024-05-06 1:03PM EDT | 2024-12-20 | 35.26 | 35.00 | 35.45 | +2.55 | +7.80% | 1 | 48 | 37.60% |
CRM250117C00270000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 36.97 | 37.05 | 37.35 | +0.65 | +1.79% | 4 | 708 | 37.60% |
CRM250321C00270000 | 2024-04-30 2:19PM EDT | 2025-03-21 | 38.65 | 40.95 | 42.50 | 0.00 | - | 1 | 26 | 38.83% |
CRM250620C00270000 | 2024-05-06 10:13AM EDT | 2025-06-20 | 47.50 | 46.05 | 48.25 | +3.50 | +7.95% | 1 | 498 | 39.34% |
CRM260116C00270000 | 2024-05-06 12:48PM EDT | 2026-01-16 | 58.25 | 58.50 | 59.20 | +0.05 | +0.09% | 8 | 153 | 39.93% |
CRM260618C00270000 | 2024-05-02 10:22AM EDT | 2026-06-18 | 62.50 | 65.15 | 66.35 | 0.00 | - | - | 1 | 40.45% |
CRM261218C00270000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 74.30 | 71.15 | 75.35 | +2.60 | +3.63% | 1 | 37 | 41.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240510P00270000 | 2024-05-06 2:20PM EDT | 2024-05-10 | 1.05 | 1.05 | 1.13 | -1.20 | -50.63% | 153 | 330 | 26.03% |
CRM240517P00270000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 2.73 | 2.68 | 2.82 | -0.97 | -26.22% | 101 | 3,884 | 26.91% |
CRM240524P00270000 | 2024-05-06 12:55PM EDT | 2024-05-24 | 4.35 | 3.90 | 4.45 | -0.66 | -13.17% | 9 | 122 | 28.47% |
CRM240531P00270000 | 2024-05-06 11:52AM EDT | 2024-05-31 | 8.01 | 7.50 | 7.65 | -0.17 | -2.08% | 1 | 87 | 35.80% |
CRM240607P00270000 | 2024-05-06 12:00PM EDT | 2024-06-07 | 8.80 | 8.15 | 8.45 | -0.15 | -1.68% | 2 | 60 | 34.29% |
CRM240614P00270000 | 2024-05-06 12:59PM EDT | 2024-06-14 | 8.99 | 8.85 | 9.25 | -0.84 | -8.55% | 1 | 1 | 33.42% |
CRM240621P00270000 | 2024-05-06 1:51PM EDT | 2024-06-21 | 9.77 | 9.50 | 9.65 | -0.44 | -4.31% | 38 | 3,241 | 31.87% |
CRM240719P00270000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 11.50 | 11.35 | 11.55 | -0.80 | -6.37% | 51 | 919 | 29.15% |
CRM240816P00270000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 13.25 | 13.10 | 13.35 | -0.80 | -5.61% | 72 | 773 | 28.04% |
CRM240920P00270000 | 2024-05-06 12:26PM EDT | 2024-09-20 | 16.85 | 16.20 | 16.35 | -0.36 | -2.09% | 8 | 697 | 28.76% |
CRM241018P00270000 | 2024-05-06 12:23PM EDT | 2024-10-18 | 18.30 | 17.50 | 17.80 | -0.20 | -1.08% | 3 | 486 | 28.22% |
CRM241115P00270000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 19.55 | 19.00 | 19.65 | 0.00 | - | 1 | 221 | 28.46% |
CRM241220P00270000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 23.35 | 21.40 | 22.30 | 0.00 | - | 2 | 182 | 29.31% |
CRM250117P00270000 | 2024-05-03 11:10AM EDT | 2025-01-17 | 23.47 | 22.10 | 22.95 | 0.00 | - | 2 | 1,011 | 28.39% |
CRM250321P00270000 | 2024-04-30 11:05AM EDT | 2025-03-21 | 26.50 | 25.05 | 25.55 | 0.00 | - | 16 | 127 | 28.02% |
CRM250620P00270000 | 2024-04-30 1:20PM EDT | 2025-06-20 | 31.10 | 27.30 | 28.95 | 0.00 | - | 1 | 103 | 27.71% |
CRM260116P00270000 | 2024-05-03 3:06PM EDT | 2026-01-16 | 35.11 | 34.00 | 34.95 | 0.00 | - | 2 | 226 | 26.84% |
CRM261218P00270000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 40.94 | 39.00 | 42.75 | -1.16 | -2.76% | 1 | 3 | 26.14% |