Chimera Investment Corporation (CIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIM250117C00002000 | 2024-04-19 11:51AM EDT | 2.00 | 2.25 | 1.55 | 3.20 | 0.00 | - | 2 | 2 | 0.00% |
| CIM250117C00003000 | 2024-05-15 2:59PM EDT | 3.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 0.00% |
| CIM250117C00004000 | 2024-05-21 11:37AM EDT | 4.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 0.00% |
| CIM250117C00005000 | 2024-05-20 3:43PM EDT | 5.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 2,918 | 0.00% |
| CIM250117C00006000 | 2024-05-10 12:41PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| CIM250117C00007000 | 2024-05-15 9:39AM EDT | 7.00 | 0.05 | 4.60 | 5.10 | 0.00 | - | 5 | 1,003 | 0.00% |
| CIM250117C00010000 | 2024-06-24 3:24PM EDT | 10.00 | 3.30 | 2.65 | 3.40 | 0.00 | - | 6 | 11 | 48.73% |
| CIM250117C00011000 | 2024-06-25 1:00PM EDT | 11.00 | 2.45 | 0.90 | 2.30 | 0.00 | - | 5 | 16 | 33.79% |
| CIM250117C00012000 | 2024-06-28 9:51AM EDT | 12.00 | 1.32 | 1.45 | 1.60 | -0.04 | -2.94% | 10 | 41 | 31.49% |
| CIM250117C00013000 | 2024-06-27 12:25PM EDT | 13.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 11 | 49 | 30.03% |
| CIM250117C00014000 | 2024-06-27 3:58PM EDT | 14.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 3 | 2,046 | 30.42% |
| CIM250117C00015000 | 2024-06-26 3:15PM EDT | 15.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 7 | 122 | 30.57% |
| CIM250117C00016000 | 2024-06-27 11:22AM EDT | 16.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 28 | 31.35% |
| CIM250117C00017000 | 2024-06-28 10:50AM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 7 | 9 | 32.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIM250117P00003000 | 2024-05-20 2:39PM EDT | 3.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 534 | 50.00% |
| CIM250117P00004000 | 2024-05-20 1:46PM EDT | 4.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 50.00% |
| CIM250117P00005000 | 2024-05-16 1:03PM EDT | 5.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 1,770 | 25.00% |
| CIM250117P00007000 | 2024-05-21 1:45PM EDT | 7.00 | 2.70 | 0.00 | 0.35 | 0.00 | - | 20 | 532 | 60.55% |
| CIM250117P00008000 | 2024-06-17 11:47AM EDT | 8.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 42 | 82 | 51.27% |
| CIM250117P00009000 | 2024-06-24 11:11AM EDT | 9.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 15 | 43.95% |
| CIM250117P00010000 | 2024-02-07 1:52PM EDT | 10.00 | 5.50 | 5.00 | 6.80 | 0.00 | - | 10 | 20 | 244.04% |
| CIM250117P00011000 | 2024-06-11 3:22PM EDT | 11.00 | 1.13 | 0.45 | 0.65 | 0.00 | - | 1 | 4 | 38.87% |
| CIM250117P00012000 | 2024-06-24 9:30AM EDT | 12.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 1 | 76 | 37.16% |
| CIM250117P00013000 | 2024-06-28 10:28AM EDT | 13.00 | 1.46 | 1.35 | 1.50 | +1.46 | - | 5 | 1 | 36.62% |
| CIM250117P00014000 | 2024-06-28 1:19PM EDT | 14.00 | 2.20 | 1.95 | 2.20 | 0.00 | - | 2 | 91 | 38.53% |
| CIM250117P00015000 | 2024-06-05 2:13PM EDT | 15.00 | 3.72 | 2.70 | 3.20 | 0.00 | - | 15 | 26 | 46.44% |
| CIM250117P00016000 | 2024-06-18 10:47AM EDT | 16.00 | 3.44 | 3.50 | 3.90 | 0.00 | - | 5 | 70 | 44.48% |
| CIM250117P00017000 | 2024-06-14 3:34PM EDT | 17.00 | 4.80 | 3.90 | 5.00 | 0.00 | - | 20 | 35 | 53.17% |
© 2024 Yahoo. All rights reserved.