Chimera Investment Corporation (CIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIM240719C00002000 | 2023-12-27 4:40PM EDT | 2.00 | 3.27 | 2.10 | 4.00 | 0.00 | - | - | 0 | 0.00% |
| CIM240719C00003000 | 2024-02-29 1:14PM EDT | 3.00 | 1.32 | 0.40 | 1.70 | 0.00 | - | 4 | 1 | 0.00% |
| CIM240719C00004000 | 2024-05-21 11:31AM EDT | 4.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| CIM240719C00005000 | 2024-05-14 3:55PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,244 | 0.00% |
| CIM240719C00006000 | 2024-05-13 11:11AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 881 | 0.00% |
| CIM240719C00007000 | 2024-05-20 10:22AM EDT | 7.00 | 0.05 | 3.90 | 5.10 | 0.00 | - | 100 | 798 | 0.00% |
| CIM240719C00008000 | 2024-06-26 1:02PM EDT | 8.00 | 5.12 | 3.20 | 5.20 | +4.93 | +2,594.74% | 2 | 0 | 202.73% |
| CIM240719C00010000 | 2024-06-07 12:49PM EDT | 10.00 | 1.65 | 1.50 | 4.00 | 0.00 | - | 4 | 0 | 223.24% |
| CIM240719C00011000 | 2024-06-27 1:00PM EDT | 11.00 | 1.90 | 1.45 | 3.00 | 0.00 | - | 50 | 0 | 99.22% |
| CIM240719C00012000 | 2024-06-28 12:26PM EDT | 12.00 | 0.80 | 0.85 | 0.95 | -0.10 | -11.11% | 60 | 1 | 37.89% |
| CIM240719C00013000 | 2024-06-28 10:49AM EDT | 13.00 | 0.22 | 0.20 | 0.30 | +0.07 | +46.67% | 4 | 71 | 32.62% |
| CIM240719C00014000 | 2024-06-28 10:28AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 261 | 38.28% |
| CIM240719C00015000 | 2024-06-27 10:11AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 56.06% |
| CIM240719C00016000 | 2024-06-18 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 53.13% |
| CIM240719C00017000 | 2024-06-17 11:42AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2 | 64.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIM240719P00002000 | 2024-02-14 1:06PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 670.31% |
| CIM240719P00003000 | 2024-02-26 10:48AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 132 | 326.56% |
| CIM240719P00004000 | 2024-05-20 3:58PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 50.00% |
| CIM240719P00005000 | 2024-05-17 11:35AM EDT | 5.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 50.00% |
| CIM240719P00006000 | 2024-05-17 9:30AM EDT | 6.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CIM240719P00007000 | 2024-06-17 11:42AM EDT | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 240.23% |
| CIM240719P00008000 | 2024-05-16 3:17PM EDT | 8.00 | 3.55 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 198.05% |
| CIM240719P00009000 | 2024-05-16 3:17PM EDT | 9.00 | 4.51 | 0.00 | 0.15 | 0.00 | - | - | 1 | 100.78% |
| CIM240719P00010000 | 2024-06-18 3:02PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 60.16% |
| CIM240719P00011000 | 2024-06-17 1:20PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 46.88% |
| CIM240719P00012000 | 2024-06-28 12:14PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 11 | 193 | 37.89% |
| CIM240719P00013000 | 2024-06-28 10:05AM EDT | 13.00 | 0.45 | 0.35 | 0.45 | -0.14 | -23.73% | 8 | 87 | 28.32% |
| CIM240719P00014000 | 2024-06-25 11:49AM EDT | 14.00 | 1.05 | 1.15 | 2.00 | 0.00 | - | 29 | 216 | 67.38% |
| CIM240719P00016000 | 2024-06-07 9:41AM EDT | 16.00 | 4.60 | 1.55 | 5.10 | 0.00 | - | 1 | 1 | 75.78% |
© 2024 Yahoo. All rights reserved.