Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM230616C00080000 | 2022-06-27 11:37AM EDT | 80.00 | 107.30 | 104.75 | 106.35 | +15.70 | +17.14% | 4 | 5 | 68.32% |
CRM230616C00085000 | 2022-06-15 10:37AM EDT | 85.00 | 88.15 | 100.20 | 102.05 | 0.00 | - | 2 | 2 | 66.50% |
CRM230616C00090000 | 2022-06-15 10:37AM EDT | 90.00 | 83.80 | 95.75 | 97.60 | 0.00 | - | 40 | 29 | 64.50% |
CRM230616C00095000 | 2022-06-15 10:37AM EDT | 95.00 | 79.50 | 91.35 | 93.00 | 0.00 | - | 20 | 14 | 62.25% |
CRM230616C00100000 | 2022-06-22 10:19AM EDT | 100.00 | 75.48 | 86.95 | 88.50 | 0.00 | - | 1 | 13 | 60.15% |
CRM230616C00105000 | 2022-06-15 11:46AM EDT | 105.00 | 71.05 | 82.55 | 84.45 | 0.00 | - | 36 | 20 | 58.70% |
CRM230616C00110000 | 2022-06-23 11:40AM EDT | 110.00 | 70.35 | 78.10 | 80.00 | 0.00 | - | 2 | 15 | 56.49% |
CRM230616C00115000 | 2022-06-27 10:46AM EDT | 115.00 | 75.75 | 74.10 | 75.70 | -2.05 | -2.63% | 2 | 86 | 55.06% |
CRM230616C00120000 | 2022-06-24 9:58AM EDT | 120.00 | 70.25 | 69.90 | 72.00 | 0.00 | - | 4 | 121 | 54.00% |
CRM230616C00125000 | 2022-06-17 3:47PM EDT | 125.00 | 52.70 | 66.15 | 67.65 | 0.00 | - | 1 | 24 | 52.55% |
CRM230616C00130000 | 2022-06-21 3:55PM EDT | 130.00 | 51.33 | 62.70 | 63.75 | 0.00 | - | 1 | 71 | 51.79% |
CRM230616C00135000 | 2022-06-15 11:04AM EDT | 135.00 | 48.80 | 58.75 | 59.95 | 0.00 | - | 22 | 30 | 50.45% |
CRM230616C00140000 | 2022-06-15 10:36AM EDT | 140.00 | 45.40 | 55.05 | 56.30 | 0.00 | - | 40 | 31 | 50.56% |
CRM230616C00145000 | 2022-06-01 2:43PM EDT | 145.00 | 50.00 | 51.55 | 52.75 | 0.00 | - | 7 | 19 | 49.51% |
CRM230616C00150000 | 2022-06-27 10:47AM EDT | 150.00 | 49.80 | 47.85 | 49.35 | -0.20 | -0.40% | 6 | 20 | 48.57% |
CRM230616C00155000 | 2022-06-22 9:55AM EDT | 155.00 | 34.84 | 44.75 | 45.90 | 0.00 | - | 1 | 11 | 47.41% |
CRM230616C00160000 | 2022-06-27 10:50AM EDT | 160.00 | 43.65 | 41.65 | 42.70 | +15.25 | +53.70% | 2 | 28 | 46.51% |
CRM230616C00165000 | 2022-06-24 11:30AM EDT | 165.00 | 40.82 | 38.70 | 39.60 | 0.00 | - | 1 | 65 | 45.62% |
CRM230616C00170000 | 2022-06-24 12:41PM EDT | 170.00 | 38.05 | 35.75 | 36.75 | 0.00 | - | 8 | 176 | 44.95% |
CRM230616C00175000 | 2022-06-15 2:50PM EDT | 175.00 | 27.50 | 32.80 | 33.90 | 0.00 | - | 2 | 137 | 44.12% |
CRM230616C00180000 | 2022-06-24 11:06AM EDT | 180.00 | 32.60 | 30.45 | 31.20 | 0.00 | - | 2 | 311 | 43.34% |
CRM230616C00185000 | 2022-06-24 3:27PM EDT | 185.00 | 30.73 | 27.95 | 28.75 | 0.00 | - | 8 | 560 | 42.77% |
CRM230616C00190000 | 2022-06-27 12:45PM EDT | 190.00 | 26.40 | 25.50 | 26.35 | -0.29 | -1.09% | 1 | 189 | 42.11% |
CRM230616C00195000 | 2022-06-24 2:59PM EDT | 195.00 | 26.00 | 23.40 | 24.20 | 0.00 | - | 91 | 138 | 41.64% |
CRM230616C00200000 | 2022-06-27 3:10PM EDT | 200.00 | 21.85 | 21.40 | 22.10 | -0.65 | -2.89% | 18 | 238 | 41.07% |
CRM230616C00210000 | 2022-06-27 10:52AM EDT | 210.00 | 18.95 | 17.85 | 18.30 | +1.80 | +10.50% | 63 | 630 | 40.03% |
CRM230616C00220000 | 2022-06-27 10:13AM EDT | 220.00 | 15.34 | 14.40 | 15.05 | +4.99 | +48.21% | 1 | 851 | 39.15% |
CRM230616C00230000 | 2022-06-24 3:20PM EDT | 230.00 | 13.25 | 11.85 | 12.40 | 0.00 | - | 13 | 283 | 38.54% |
CRM230616C00240000 | 2022-06-23 11:50AM EDT | 240.00 | 7.02 | 9.55 | 10.05 | 0.00 | - | 44 | 530 | 37.83% |
CRM230616C00250000 | 2022-06-27 3:55PM EDT | 250.00 | 7.85 | 7.65 | 8.10 | -0.90 | -10.29% | 7 | 485 | 37.22% |
CRM230616C00260000 | 2022-06-27 11:57AM EDT | 260.00 | 6.65 | 6.15 | 6.50 | +1.83 | +37.97% | 11 | 72 | 36.69% |
CRM230616C00270000 | 2022-06-21 3:10PM EDT | 270.00 | 3.31 | 4.85 | 5.30 | 0.00 | - | 2 | 18 | 36.46% |
CRM230616C00280000 | 2022-06-23 3:56PM EDT | 280.00 | 3.00 | 3.80 | 4.30 | 0.00 | - | 2 | 20 | 36.23% |
CRM230616C00290000 | 2022-06-16 12:10PM EDT | 290.00 | 1.80 | 3.00 | 3.45 | 0.00 | - | 4 | 132 | 35.93% |
CRM230616C00300000 | 2022-06-27 11:02AM EDT | 300.00 | 2.85 | 2.44 | 2.80 | +0.40 | +16.33% | 7 | 96 | 35.79% |
CRM230616C00310000 | 2022-06-15 3:50PM EDT | 310.00 | 1.57 | 1.86 | 2.29 | 0.00 | - | 1 | 3 | 35.74% |
CRM230616C00320000 | 2022-06-24 12:58PM EDT | 320.00 | 1.91 | 1.46 | 1.89 | 0.00 | - | 2 | 47 | 35.76% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM230616P00080000 | 2022-06-21 10:20AM EDT | 80.00 | 2.20 | 1.19 | 2.39 | 0.00 | - | 40 | 99 | 54.81% |
CRM230616P00085000 | 2022-06-13 1:28PM EDT | 85.00 | 2.80 | 1.46 | 2.72 | 0.00 | - | 1 | 13 | 53.14% |
CRM230616P00090000 | 2022-05-18 10:28AM EDT | 90.00 | 4.09 | 2.69 | 3.85 | 0.00 | - | 20 | 20 | 55.73% |
CRM230616P00095000 | 2022-05-11 2:09PM EDT | 95.00 | 5.90 | 2.67 | 3.25 | 0.00 | - | 1 | 6 | 50.73% |
CRM230616P00100000 | 2022-06-10 2:26PM EDT | 100.00 | 3.55 | 3.15 | 3.40 | 0.00 | - | 2 | 109 | 49.26% |
CRM230616P00105000 | 2022-06-24 2:49PM EDT | 105.00 | 3.55 | 3.70 | 3.95 | 0.00 | - | 3 | 427 | 48.07% |
CRM230616P00110000 | 2022-06-27 11:42AM EDT | 110.00 | 4.20 | 4.25 | 4.60 | -1.70 | -28.81% | 5 | 15 | 47.05% |
CRM230616P00115000 | 2022-06-24 11:47AM EDT | 115.00 | 4.95 | 4.85 | 5.25 | 0.00 | - | 1 | 34 | 45.83% |
CRM230616P00120000 | 2022-06-17 11:29AM EDT | 120.00 | 8.35 | 5.75 | 6.05 | 0.00 | - | 3 | 79 | 44.86% |
CRM230616P00125000 | 2022-06-27 10:27AM EDT | 125.00 | 6.88 | 6.50 | 6.95 | +0.58 | +9.21% | 117 | 807 | 43.96% |
CRM230616P00130000 | 2022-06-27 1:42PM EDT | 130.00 | 7.65 | 7.50 | 7.90 | +0.31 | +4.22% | 2 | 701 | 42.98% |
CRM230616P00135000 | 2022-06-17 3:17PM EDT | 135.00 | 12.25 | 8.55 | 8.90 | 0.00 | - | 5 | 70 | 41.93% |
CRM230616P00140000 | 2022-06-27 10:23AM EDT | 140.00 | 10.00 | 9.75 | 10.10 | +0.95 | +10.50% | 41 | 116 | 41.12% |
CRM230616P00145000 | 2022-06-13 10:14AM EDT | 145.00 | 14.80 | 11.10 | 11.45 | 0.00 | - | 1 | 187 | 40.40% |
CRM230616P00150000 | 2022-06-27 10:36AM EDT | 150.00 | 12.70 | 12.50 | 13.00 | +0.50 | +4.10% | 1 | 1,593 | 39.83% |
CRM230616P00155000 | 2022-06-24 3:38PM EDT | 155.00 | 13.30 | 14.05 | 14.45 | 0.00 | - | 5 | 394 | 38.88% |
CRM230616P00160000 | 2022-06-24 3:38PM EDT | 160.00 | 14.92 | 15.70 | 16.20 | 0.00 | - | 5 | 1,232 | 38.24% |
CRM230616P00165000 | 2022-06-24 11:31AM EDT | 165.00 | 17.55 | 17.60 | 18.00 | 0.00 | - | 1 | 378 | 37.48% |
CRM230616P00170000 | 2022-06-24 11:45AM EDT | 170.00 | 18.95 | 19.60 | 20.10 | 0.00 | - | 12 | 531 | 36.97% |
CRM230616P00175000 | 2022-06-27 1:41PM EDT | 175.00 | 21.95 | 21.70 | 22.20 | +1.15 | +5.53% | 2 | 2,385 | 36.25% |
CRM230616P00180000 | 2022-06-27 11:02AM EDT | 180.00 | 23.60 | 24.00 | 24.50 | -0.44 | -1.83% | 59 | 96 | 35.63% |
CRM230616P00185000 | 2022-06-27 10:22AM EDT | 185.00 | 26.80 | 26.45 | 27.20 | -10.11 | -27.39% | 83 | 95 | 35.37% |
CRM230616P00190000 | 2022-06-27 9:41AM EDT | 190.00 | 29.05 | 28.95 | 29.65 | -5.31 | -15.45% | 1 | 431 | 34.55% |
CRM230616P00195000 | 2022-06-27 10:23AM EDT | 195.00 | 32.15 | 31.75 | 32.30 | -5.87 | -15.44% | 9 | 288 | 33.81% |
CRM230616P00200000 | 2022-06-27 10:25AM EDT | 200.00 | 35.15 | 34.55 | 35.40 | +2.35 | +7.16% | 10 | 577 | 33.50% |
CRM230616P00210000 | 2022-06-22 1:55PM EDT | 210.00 | 48.45 | 40.75 | 41.55 | 0.00 | - | 5 | 41 | 32.20% |
CRM230616P00220000 | 2022-06-17 9:42AM EDT | 220.00 | 62.60 | 47.60 | 48.30 | 0.00 | - | 5 | 40 | 30.93% |
CRM230616P00230000 | 2022-06-15 11:59AM EDT | 230.00 | 66.75 | 55.15 | 55.95 | 0.00 | - | 12 | 52 | 30.24% |
CRM230616P00240000 | 2022-06-15 12:58PM EDT | 240.00 | 75.80 | 62.90 | 64.25 | 0.00 | - | 5 | 16 | 29.94% |
CRM230616P00250000 | 2022-06-15 2:00PM EDT | 250.00 | 83.53 | 71.35 | 72.55 | 0.00 | - | 4 | 25 | 28.86% |
CRM230616P00260000 | 2022-06-23 3:40PM EDT | 260.00 | 88.30 | 80.10 | 81.30 | 0.00 | - | 6 | 10 | 27.91% |
CRM230616P00270000 | 2022-06-27 3:01PM EDT | 270.00 | 89.75 | 89.35 | 90.50 | -7.48 | -7.69% | 1 | 2 | 27.39% |
CRM230616P00280000 | 2022-06-27 12:15PM EDT | 280.00 | 98.15 | 98.85 | 99.80 | -12.55 | -11.34% | 12 | 13 | 26.38% |
CRM230616P00290000 | 2022-05-10 11:27AM EDT | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
CRM230616P00310000 | 2022-05-02 3:01PM EDT | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 45.70% |
CRM230616P00320000 | 2022-05-09 3:39PM EDT | 320.00 | 156.00 | 130.35 | 131.80 | 0.00 | - | 30 | 0 | 0.00% |