Canadian Imperial Bank of Commerce (CM)
NYSE - NYSE Delayed 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 | 556.64% |
| CM240621C00030000 | 2023-12-26 4:59PM EDT | 30.00 | 18.80 | 13.80 | 18.50 | 0.00 | - | 7 | 0 | 293.07% |
| CM240621C00031000 | 2023-12-26 2:15PM EDT | 31.00 | 17.90 | 12.70 | 17.50 | 0.00 | - | 50 | 0 | 276.95% |
| CM240621C00033000 | 2023-12-26 4:59PM EDT | 33.00 | 15.80 | 10.70 | 15.50 | 0.00 | - | 2 | 1 | 245.90% |
| CM240621C00034000 | 2023-12-26 4:59PM EDT | 34.00 | 14.80 | 9.70 | 14.50 | 0.00 | - | 2 | 2 | 230.96% |
| CM240621C00035000 | 2024-03-26 3:27PM EDT | 35.00 | 15.50 | 10.50 | 15.00 | 0.00 | - | 11 | 0 | 144.14% |
| 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 | 122.66% |
| CM240621C00038000 | 2024-03-26 3:36PM EDT | 38.00 | 12.40 | 7.50 | 12.10 | 0.00 | - | 10 | 3 | 117.77% |
| CM240621C00039000 | 2024-03-26 3:36PM EDT | 39.00 | 11.40 | 6.50 | 11.10 | 0.00 | - | 5 | 0 | 107.03% |
| CM240621C00040000 | 2024-03-26 11:44AM EDT | 40.00 | 11.20 | 5.50 | 10.10 | 0.00 | - | 1 | 460 | 96.48% |
| CM240621C00041000 | 2024-06-13 9:45AM EDT | 41.00 | 10.00 | 4.00 | 8.80 | 0.00 | - | 19 | 499 | 199.41% |
| CM240621C00042000 | 2024-04-05 9:58AM EDT | 42.00 | 8.30 | 4.10 | 7.60 | 0.00 | - | 15 | 93 | 79.30% |
| CM240621C00043000 | 2024-06-07 1:04PM EDT | 43.00 | 6.85 | 2.00 | 6.90 | 0.00 | - | 6 | 1,332 | 170.80% |
| CM240621C00044000 | 2024-05-22 2:47PM EDT | 44.00 | 4.50 | 1.00 | 5.80 | 0.00 | - | 1 | 2,009 | 149.66% |
| CM240621C00045000 | 2024-06-14 9:30AM EDT | 45.00 | 2.65 | 0.40 | 5.00 | -1.50 | -36.14% | 4 | 1,209 | 140.87% |
| CM240621C00046000 | 2024-06-14 3:41PM EDT | 46.00 | 1.65 | 1.60 | 1.80 | -2.05 | -55.41% | 2 | 93 | 31.64% |
| CM240621C00047000 | 2024-06-14 3:21PM EDT | 47.00 | 0.68 | 0.75 | 0.85 | -0.67 | -49.63% | 3 | 262 | 20.85% |
| CM240621C00048000 | 2024-06-13 12:54PM EDT | 48.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 589 | 18.95% |
| CM240621C00049000 | 2024-06-14 2:50PM EDT | 49.00 | 0.04 | 0.00 | 0.10 | -0.41 | -91.11% | 13 | 1,132 | 20.51% |
| CM240621C00050000 | 2024-06-14 2:14PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 24 | 2,446 | 24.61% |
| CM240621C00052500 | 2024-06-12 10:50AM EDT | 52.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 120 | 61.13% |
| CM240621C00055000 | 2024-06-14 2:40PM EDT | 55.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 4 | 1,445 | 61.33% |
| CM240621C00057500 | 2024-06-10 12:19PM EDT | 57.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 725 | 92.19% |
| CM240621C00060000 | 2024-05-30 2:10PM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 235.06% |
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 | 278.13% |
| CM240621P00025000 | 2023-11-17 1:23PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 47 | 211.72% |
| CM240621P00029000 | 2023-11-01 2:16PM EDT | 29.00 | 1.05 | 0.10 | 0.25 | 0.00 | - | 80 | 80 | 205.47% |
| CM240621P00030000 | 2024-03-15 12:30PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 37 | 166.41% |
| CM240621P00032000 | 2024-03-01 10:30AM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 183.01% |
| CM240621P00033000 | 2023-12-26 10:46AM EDT | 33.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 142.97% |
| CM240621P00035000 | 2024-05-29 12:52PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 226 | 99.22% |
| CM240621P00036000 | 2024-02-13 10:30AM EDT | 36.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 118 | 151.56% |
| CM240621P00037000 | 2023-12-27 10:31AM EDT | 37.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 11 | 15 | 129.30% |
| CM240621P00038000 | 2024-05-17 1:21PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 128.52% |
| CM240621P00039000 | 2024-04-12 3:22PM EDT | 39.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 16 | 42 | 239.26% |
| CM240621P00040000 | 2024-05-29 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,618 | 60.16% |
| CM240621P00041000 | 2024-06-11 12:22PM EDT | 41.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 104 | 113 | 113.77% |
| CM240621P00042000 | 2024-06-13 12:04PM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 965 | 64.45% |
| CM240621P00043000 | 2024-06-14 11:02AM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 1,334 | 59.38% |
| CM240621P00044000 | 2024-06-12 2:08PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 1,819 | 45.12% |
| CM240621P00045000 | 2024-06-13 1:00PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 393 | 38.77% |
| CM240621P00046000 | 2024-06-14 1:14PM EDT | 46.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 74 | 571 | 27.93% |
| CM240621P00047000 | 2024-06-14 1:17PM EDT | 47.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 9 | 265 | 17.92% |
| CM240621P00048000 | 2024-06-14 3:50PM EDT | 48.00 | 0.65 | 0.55 | 0.70 | +0.19 | +41.30% | 10 | 196 | 16.11% |
| CM240621P00049000 | 2024-06-14 12:30PM EDT | 49.00 | 1.75 | 1.35 | 2.15 | +0.75 | +75.00% | 20 | 197 | 48.15% |
| CM240621P00050000 | 2024-06-14 2:10PM EDT | 50.00 | 2.60 | 0.10 | 5.00 | +1.05 | +67.74% | 10 | 120 | 135.06% |
| CM240621P00052500 | 2024-06-12 2:41PM EDT | 52.50 | 3.70 | 2.60 | 7.50 | 0.00 | - | - | 0 | 166.75% |
| CM240621P00055000 | 2023-12-27 3:50PM EDT | 55.00 | 7.00 | 7.00 | 11.60 | 0.00 | - | 1 | 3 | 164.45% |
© 2024 Yahoo. All rights reserved.