Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240510C00275000 | 2024-05-06 2:18PM EDT | 2024-05-10 | 3.85 | 3.50 | 3.60 | +0.60 | +18.46% | 294 | 450 | 27.69% |
CRM240517C00275000 | 2024-05-06 2:21PM EDT | 2024-05-17 | 6.00 | 5.70 | 5.85 | +0.35 | +6.19% | 141 | 429 | 29.18% |
CRM240524C00275000 | 2024-05-06 2:58PM EDT | 2024-05-24 | 7.45 | 7.25 | 7.75 | -0.25 | -3.25% | 37 | 94 | 30.78% |
CRM240531C00275000 | 2024-05-06 2:50PM EDT | 2024-05-31 | 11.85 | 11.40 | 11.60 | +0.85 | +7.73% | 96 | 56 | 39.47% |
CRM240607C00275000 | 2024-05-06 1:27PM EDT | 2024-06-07 | 12.36 | 12.30 | 12.60 | +0.06 | +0.49% | 12 | 241 | 38.07% |
CRM240614C00275000 | 2024-05-06 1:57PM EDT | 2024-06-14 | 13.40 | 13.05 | 13.50 | +0.95 | +7.63% | 5 | 12 | 37.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240510P00275000 | 2024-05-06 3:03PM EDT | 2024-05-10 | 2.80 | 2.79 | 2.90 | -1.60 | -36.36% | 159 | 742 | 22.93% |
CRM240517P00275000 | 2024-05-06 2:55PM EDT | 2024-05-17 | 4.62 | 4.70 | 4.85 | -0.98 | -17.50% | 85 | 368 | 24.61% |
CRM240524P00275000 | 2024-05-06 2:58PM EDT | 2024-05-24 | 5.85 | 5.85 | 6.55 | -1.25 | -17.61% | 75 | 119 | 26.35% |
CRM240531P00275000 | 2024-05-06 2:43PM EDT | 2024-05-31 | 9.72 | 9.80 | 10.30 | -0.83 | -7.87% | 57 | 124 | 35.34% |
CRM240607P00275000 | 2024-05-06 12:24PM EDT | 2024-06-07 | 11.45 | 10.60 | 10.85 | +0.05 | +0.44% | 3 | 45 | 33.04% |
CRM240614P00275000 | 2024-05-03 1:16PM EDT | 2024-06-14 | 11.80 | 11.25 | 11.90 | -0.47 | -3.83% | 1 | 2 | 32.90% |