Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240510C00290000 | 2024-05-06 12:50PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 655 | 760 | 25.98% |
CRM240517C00290000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 0.96 | 1.00 | 1.09 | -0.07 | -6.80% | 35 | 2,501 | 27.67% |
CRM240524C00290000 | 2024-05-06 1:07PM EDT | 2024-05-24 | 2.00 | 2.00 | 2.31 | -0.33 | -14.16% | 457 | 803 | 29.13% |
CRM240531C00290000 | 2024-05-06 12:37PM EDT | 2024-05-31 | 5.20 | 5.20 | 5.40 | +0.38 | +7.88% | 38 | 288 | 37.51% |
CRM240607C00290000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 6.10 | 6.00 | 6.25 | 0.00 | - | 9 | 138 | 36.14% |
CRM240614C00290000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 7.34 | 6.55 | 7.35 | 0.00 | - | 6 | 5 | 36.10% |
CRM240621C00290000 | 2024-05-06 1:06PM EDT | 2024-06-21 | 7.47 | 7.35 | 7.50 | +0.47 | +6.71% | 45 | 1,744 | 33.72% |
CRM240719C00290000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 9.80 | 9.90 | 10.05 | -0.70 | -6.67% | 17 | 1,000 | 32.09% |
CRM240816C00290000 | 2024-05-06 11:13AM EDT | 2024-08-16 | 12.80 | 12.50 | 12.65 | +0.20 | +1.59% | 56 | 459 | 31.99% |
CRM240920C00290000 | 2024-05-06 11:40AM EDT | 2024-09-20 | 16.65 | 16.70 | 16.85 | -0.65 | -3.76% | 200 | 682 | 33.96% |
CRM241018C00290000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 19.00 | 18.85 | 19.10 | 0.00 | - | 6 | 77 | 34.03% |
CRM241115C00290000 | 2024-05-06 10:44AM EDT | 2024-11-15 | 21.90 | 21.30 | 21.55 | -0.65 | -2.88% | 8 | 70 | 34.55% |
CRM241220C00290000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 24.80 | 24.95 | 25.20 | 0.00 | - | 40 | 249 | 36.01% |
CRM250117C00290000 | 2024-05-06 11:58AM EDT | 2025-01-17 | 26.76 | 26.85 | 27.15 | +1.51 | +5.98% | 5 | 1,555 | 36.10% |
CRM250321C00290000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 29.20 | 31.20 | 31.70 | 0.00 | - | 32 | 75 | 36.78% |
CRM250620C00290000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 37.09 | 36.90 | 37.65 | 0.00 | - | 1 | 202 | 37.56% |
CRM260116C00290000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 48.20 | 48.40 | 49.15 | 0.00 | - | 1 | 1,907 | 38.63% |
CRM260618C00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 55.14 | 55.50 | 56.65 | 0.00 | - | - | 4 | 39.36% |
CRM261218C00290000 | 2024-05-01 3:24PM EDT | 2026-12-18 | 63.50 | 62.50 | 64.95 | 0.00 | - | 3 | 16 | 40.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240510P00290000 | 2024-05-06 1:04PM EDT | 2024-05-10 | 14.53 | 13.65 | 15.25 | +0.57 | +4.08% | 11 | 250 | 33.69% |
CRM240517P00290000 | 2024-05-06 1:08PM EDT | 2024-05-17 | 15.44 | 15.25 | 16.20 | -0.83 | -5.10% | 51 | 2,428 | 30.41% |
CRM240524P00290000 | 2024-05-02 2:03PM EDT | 2024-05-24 | 20.04 | 14.45 | 18.10 | 0.00 | - | 2 | 35 | 34.29% |
CRM240531P00290000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 18.46 | 18.75 | 19.25 | -0.79 | -4.10% | 1 | 16 | 33.95% |
CRM240607P00290000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 19.36 | 19.45 | 19.95 | 0.00 | - | 1 | 7 | 32.56% |
CRM240621P00290000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 20.84 | 20.65 | 20.90 | -0.66 | -3.07% | 9 | 754 | 29.96% |
CRM240719P00290000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 21.75 | 22.15 | 22.65 | -2.80 | -11.41% | 4 | 514 | 27.52% |
CRM240816P00290000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 23.75 | 23.75 | 24.10 | 0.00 | - | 23 | 204 | 26.11% |
CRM240920P00290000 | 2024-04-29 1:25PM EDT | 2024-09-20 | 27.23 | 26.65 | 26.95 | 0.00 | - | 14 | 907 | 26.94% |
CRM241018P00290000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 30.55 | 27.55 | 28.45 | 0.00 | - | 3 | 134 | 26.64% |
CRM241115P00290000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 31.90 | 29.40 | 29.70 | 0.00 | - | 1 | 30 | 26.23% |
CRM241220P00290000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 35.85 | 31.35 | 32.60 | 0.00 | - | 1 | 101 | 27.52% |
CRM250117P00290000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 33.60 | 32.80 | 33.20 | 0.00 | - | 3 | 854 | 26.63% |
CRM250321P00290000 | 2024-04-29 2:10PM EDT | 2025-03-21 | 35.90 | 35.20 | 36.40 | 0.00 | - | 9 | 137 | 27.00% |
CRM250620P00290000 | 2024-04-25 1:03PM EDT | 2025-06-20 | 40.65 | 38.00 | 39.15 | 0.00 | - | 6 | 248 | 26.19% |
CRM260116P00290000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 44.05 | 43.35 | 44.90 | 0.00 | - | 1 | 338 | 25.33% |
CRM260618P00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 51.14 | 47.30 | 49.30 | 0.00 | - | - | 1 | 25.45% |