Chimera Investment Corporation (CIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIM240920C00004000 | 2024-05-21 10:33AM EDT | 4.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 100 | 193 | 0.00% |
| CIM240920C00005000 | 2024-05-20 2:58PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 633 | 0.00% |
| CIM240920C00006000 | 2024-05-09 3:13PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
| CIM240920C00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.10 | 4.60 | 4.90 | 0.00 | - | 5 | 21 | 0.00% |
| CIM240920C00010000 | 2024-05-23 2:29PM EDT | 10.00 | 1.90 | 2.30 | 5.00 | 0.00 | - | - | 150 | 90.43% |
| CIM240920C00011000 | 2024-06-24 11:07AM EDT | 11.00 | 2.51 | 0.95 | 2.20 | 0.00 | - | 5 | 18 | 47.27% |
| CIM240920C00012000 | 2024-06-27 1:19PM EDT | 12.00 | 1.12 | 1.20 | 1.35 | 0.00 | - | 10 | 153 | 37.94% |
| CIM240920C00013000 | 2024-06-27 3:52PM EDT | 13.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 40 | 345 | 34.52% |
| CIM240920C00014000 | 2024-06-28 9:50AM EDT | 14.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 2 | 42 | 31.93% |
| CIM240920C00015000 | 2024-06-26 9:40AM EDT | 15.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 4,418 | 34.38% |
| CIM240920C00016000 | 2024-06-28 10:44AM EDT | 16.00 | 0.08 | 0.05 | 0.15 | +0.08 | - | 4 | 1 | 39.06% |
| CIM240920C00017000 | 2024-06-21 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 61.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIM240920P00002000 | 2024-02-14 1:07PM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 328.91% |
| CIM240920P00003000 | 2024-03-15 11:06AM EDT | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 160.94% |
| CIM240920P00004000 | 2024-05-20 11:40AM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| CIM240920P00005000 | 2024-03-19 11:32AM EDT | 5.00 | 0.83 | 1.05 | 1.15 | 0.00 | - | 3 | 61 | 254.88% |
| CIM240920P00006000 | 2024-02-12 12:34PM EDT | 6.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | - | 25 | 255.66% |
| CIM240920P00007000 | 2024-02-29 3:47PM EDT | 7.00 | 2.74 | 2.45 | 3.10 | 0.00 | - | 5 | 6 | 308.01% |
| CIM240920P00009000 | 2024-06-25 9:37AM EDT | 9.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 80.86% |
| CIM240920P00010000 | 2024-06-26 2:50PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 44.92% |
| CIM240920P00011000 | 2024-06-18 3:50PM EDT | 11.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 1 | 35.35% |
| CIM240920P00012000 | 2024-06-28 1:17PM EDT | 12.00 | 0.42 | 0.30 | 0.45 | +0.02 | +5.00% | 7 | 17 | 33.40% |
| CIM240920P00013000 | 2024-06-24 11:40AM EDT | 13.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 19 | 27 | 30.42% |
| CIM240920P00014000 | 2024-06-10 9:52AM EDT | 14.00 | 2.90 | 1.35 | 1.45 | 0.00 | - | 1 | 11 | 27.15% |
| CIM240920P00015000 | 2024-06-07 3:56PM EDT | 15.00 | 3.70 | 2.10 | 2.80 | 0.00 | - | 4 | 3 | 54.79% |
| CIM240920P00016000 | 2024-05-24 10:21AM EDT | 16.00 | 4.90 | 2.70 | 2.95 | 0.00 | - | 1 | 3 | 0.00% |
| CIM240920P00017000 | 2024-06-04 10:13AM EDT | 17.00 | 5.30 | 2.35 | 4.40 | 0.00 | - | 1 | 7 | 50.00% |
© 2024 Yahoo. All rights reserved.