Canadian Imperial Bank of Commerce (CM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CM240621C00017500 | 2023-12-26 4:59PM EDT | 17.50 | 31.30 | 26.10 | 31.00 | 0.00 | - | 6 | 0 | 0.00% |
| CM240621C00030000 | 2023-12-26 4:59PM EDT | 30.00 | 18.80 | 13.80 | 18.50 | 0.00 | - | 7 | 0 | 0.00% |
| CM240621C00031000 | 2023-12-26 2:15PM EDT | 31.00 | 17.90 | 12.70 | 17.50 | 0.00 | - | 50 | 0 | 0.00% |
| CM240621C00033000 | 2023-12-26 4:59PM EDT | 33.00 | 15.80 | 10.70 | 15.50 | 0.00 | - | 2 | 1 | 0.00% |
| CM240621C00034000 | 2023-12-26 4:59PM EDT | 34.00 | 14.80 | 9.70 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| CM240621C00035000 | 2024-03-26 3:27PM EDT | 35.00 | 15.50 | 10.50 | 15.00 | 0.00 | - | 11 | 0 | 108.79% |
| CM240621C00036000 | 2023-11-01 3:45PM EDT | 36.00 | 2.65 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| CM240621C00037000 | 2024-03-26 3:27PM EDT | 37.00 | 13.50 | 8.50 | 13.00 | 0.00 | - | 8 | 0 | 94.92% |
| CM240621C00038000 | 2024-03-26 3:36PM EDT | 38.00 | 12.40 | 7.50 | 12.10 | 0.00 | - | 10 | 3 | 93.36% |
| CM240621C00039000 | 2024-03-26 3:36PM EDT | 39.00 | 11.40 | 6.50 | 11.10 | 0.00 | - | 5 | 0 | 86.43% |
| CM240621C00040000 | 2024-03-26 11:44AM EDT | 40.00 | 11.20 | 5.50 | 10.10 | 0.00 | - | 1 | 460 | 79.69% |
| CM240621C00041000 | 2024-03-26 3:26PM EDT | 41.00 | 9.60 | 4.70 | 9.50 | 0.00 | - | 5 | 1,021 | 88.04% |
| CM240621C00042000 | 2024-04-05 9:58AM EDT | 42.00 | 8.30 | 4.10 | 7.60 | 0.00 | - | 15 | 93 | 38.28% |
| CM240621C00043000 | 2024-03-26 10:16AM EDT | 43.00 | 7.62 | 4.50 | 4.80 | 0.00 | - | 1 | 1,338 | 0.00% |
| CM240621C00044000 | 2024-05-22 2:47PM EDT | 44.00 | 4.50 | 3.20 | 8.00 | 0.00 | - | 1 | 2,009 | 105.91% |
| CM240621C00045000 | 2024-05-31 1:21PM EDT | 45.00 | 3.80 | 2.20 | 7.00 | -1.50 | -28.30% | 3 | 1,212 | 96.63% |
| CM240621C00046000 | 2024-05-08 3:03PM EDT | 46.00 | 3.20 | 3.10 | 5.60 | 0.00 | - | 3 | 94 | 77.88% |
| CM240621C00047000 | 2024-05-30 11:23AM EDT | 47.00 | 3.00 | 1.15 | 4.00 | 0.00 | - | 2 | 263 | 54.83% |
| CM240621C00048000 | 2024-05-31 3:41PM EDT | 48.00 | 1.60 | 1.75 | 2.15 | -1.30 | -44.83% | 7 | 600 | 26.37% |
| CM240621C00049000 | 2024-05-31 12:21PM EDT | 49.00 | 1.00 | 1.10 | 1.25 | -1.00 | -50.00% | 107 | 1,130 | 20.26% |
| CM240621C00050000 | 2024-05-31 3:20PM EDT | 50.00 | 0.40 | 0.55 | 0.65 | -0.75 | -65.22% | 304 | 2,479 | 18.07% |
| CM240621C00052500 | 2024-05-31 1:18PM EDT | 52.50 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 15 | 97 | 22.56% |
| CM240621C00055000 | 2024-05-30 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 111 | 624 | 33.99% |
| CM240621C00057500 | 2024-05-30 3:57PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 711 | 33.20% |
| CM240621C00060000 | 2024-05-30 2:10PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 40.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CM240621P00017500 | 2023-11-22 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CM240621P00020000 | 2023-11-20 12:31PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 167.19% |
| CM240621P00025000 | 2023-11-17 1:23PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 47 | 128.91% |
| CM240621P00029000 | 2023-11-01 2:16PM EDT | 29.00 | 1.05 | 0.10 | 0.25 | 0.00 | - | 80 | 80 | 126.17% |
| CM240621P00030000 | 2024-03-15 12:30PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 37 | 103.13% |
| CM240621P00032000 | 2024-03-01 10:30AM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 113.87% |
| CM240621P00033000 | 2023-12-26 10:46AM EDT | 33.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 89.84% |
| CM240621P00035000 | 2024-05-29 12:52PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 226 | 84.77% |
| CM240621P00036000 | 2024-02-13 10:30AM EDT | 36.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 118 | 96.58% |
| CM240621P00037000 | 2023-12-27 10:31AM EDT | 37.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 11 | 15 | 83.40% |
| CM240621P00038000 | 2024-05-17 1:21PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 50.00% |
| CM240621P00039000 | 2024-04-12 3:22PM EDT | 39.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 16 | 42 | 150.73% |
| CM240621P00040000 | 2024-05-29 3:53PM EDT | 40.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 6 | 1,618 | 92.38% |
| CM240621P00041000 | 2024-01-11 1:12PM EDT | 41.00 | 0.77 | 0.70 | 0.80 | 0.00 | - | 15 | 62 | 80.47% |
| CM240621P00042000 | 2024-05-31 11:35AM EDT | 42.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 136 | 531 | 49.32% |
| CM240621P00043000 | 2024-05-30 11:53AM EDT | 43.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 42 | 1,214 | 43.85% |
| CM240621P00044000 | 2024-05-30 3:53PM EDT | 44.00 | 0.05 | 0.05 | 2.40 | 0.00 | - | 32 | 1,786 | 73.39% |
| CM240621P00045000 | 2024-05-30 2:13PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 361 | 32.81% |
| CM240621P00046000 | 2024-05-29 3:59PM EDT | 46.00 | 0.61 | 0.05 | 0.15 | 0.00 | - | 286 | 416 | 25.05% |
| CM240621P00047000 | 2024-05-31 10:30AM EDT | 47.00 | 0.20 | 0.10 | 0.25 | +0.04 | +25.00% | 2 | 145 | 23.29% |
| CM240621P00048000 | 2024-05-31 12:15PM EDT | 48.00 | 0.40 | 0.20 | 0.35 | +0.20 | +100.00% | 63 | 130 | 19.78% |
| CM240621P00049000 | 2024-05-31 12:55PM EDT | 49.00 | 0.75 | 0.45 | 0.55 | +0.40 | +114.29% | 44 | 214 | 16.80% |
| CM240621P00050000 | 2024-05-31 3:09PM EDT | 50.00 | 1.33 | 0.90 | 1.05 | +0.83 | +166.00% | 32 | 137 | 16.80% |
| CM240621P00055000 | 2023-12-27 3:50PM EDT | 55.00 | 7.00 | 7.00 | 11.60 | 0.00 | - | 1 | 3 | 124.37% |
© 2024 Yahoo. All rights reserved.