New Zealand markets close in 2 hours 8 minutes

CEL-SCI Corporation (CVM)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.17+0.53 (+9.40%)
At close: 04:00PM EST
6.10 -0.07 (-1.13%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVM220218C000030002021-12-31 3:43PM EST3.004.213.003.400.00-194244159.38%
CVM220218C000040002022-01-14 10:53AM EST4.002.061.952.450.00-270103.13%
CVM220218C000050002022-01-24 2:54PM EST5.000.961.201.50-0.39-28.89%696101.56%
CVM220218C000060002022-01-24 3:30PM EST6.000.500.550.80+0.10+25.00%632292.58%
CVM220218C000070002022-01-24 3:52PM EST7.000.250.200.35+0.05+25.00%10062487.89%
CVM220218C000080002022-01-24 3:52PM EST8.000.150.050.25+0.05+50.00%88998.83%
CVM220218C000090002022-01-24 3:53PM EST9.000.100.000.15+0.01+11.11%7447103.91%
CVM220218C000100002022-01-24 9:33AM EST10.000.050.000.05-0.03-37.50%5032099.22%
CVM220218C000110002022-01-18 9:41AM EST11.000.100.000.050.00-1057114.06%
CVM220218C000120002022-01-24 10:16AM EST12.000.080.000.05-0.02-20.00%6160128.13%
CVM220218C000130002021-12-23 2:40PM EST13.000.150.000.500.00-8294225.00%
CVM220218C000140002022-01-05 12:49PM EST14.000.050.000.050.00-18150.00%
CVM220218C000160002021-12-20 11:42AM EST16.000.050.000.100.00--1189.06%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVM220218P000040002022-01-21 12:08PM EST4.000.080.000.150.00-129129127.34%
CVM220218P000050002022-01-24 12:48PM EST5.000.270.150.25+0.07+35.00%61136106.25%
CVM220218P000060002022-01-24 3:16PM EST6.000.600.250.55-0.10-14.29%1036175.78%
CVM220218P000070002022-01-24 3:52PM EST7.001.100.951.25-0.15-12.00%511986.72%
CVM220218P000080002022-01-21 10:10AM EST8.002.201.802.100.00-57591.80%
CVM220218P000090002022-01-24 1:07PM EST9.003.602.703.10+0.85+30.91%60431101.95%
CVM220218P000100002022-01-24 3:40PM EST10.004.003.704.10-0.32-7.41%52137121.88%
CVM220218P000110002022-01-21 11:05AM EST11.005.124.605.100.00-5855110.94%
CVM220218P000120002022-01-03 10:01AM EST12.004.805.006.200.00-58235.94%
CVM220218P000130002022-01-18 2:08PM EST13.006.836.107.100.00-310229.69%
CVM220218P000140002022-01-21 11:19AM EST14.007.937.608.100.00-217146.88%
CVM220218P000150002021-12-17 3:49PM EST15.007.008.709.100.00-1010190.63%