Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240621C00080000 | 2024-01-18 10:52AM EDT | 80.00 | 194.40 | 210.30 | 212.25 | 0.00 | - | 1 | 70 | 302.08% |
CRM240621C00085000 | 2023-07-11 12:40PM EDT | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 0.00% |
CRM240621C00090000 | 2023-07-26 11:07AM EDT | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 0.00% |
CRM240621C00095000 | 2023-07-11 12:43PM EDT | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 0.00% |
CRM240621C00100000 | 2024-03-11 9:32AM EDT | 100.00 | 203.61 | 198.20 | 202.10 | 0.00 | - | 1 | 96 | 306.31% |
CRM240621C00105000 | 2023-11-30 11:58AM EDT | 105.00 | 143.27 | 159.20 | 162.45 | 0.00 | - | 5 | 14 | 0.00% |
CRM240621C00110000 | 2023-08-30 3:59PM EDT | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 0.00% |
CRM240621C00115000 | 2023-08-31 11:12AM EDT | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 0.00% |
CRM240621C00120000 | 2023-11-20 11:30AM EDT | 120.00 | 108.86 | 146.35 | 148.90 | 0.00 | - | 1 | 22 | 0.00% |
CRM240621C00125000 | 2024-04-16 3:26PM EDT | 125.00 | 154.80 | 151.55 | 153.15 | 0.00 | - | 8 | 225 | 101.61% |
CRM240621C00130000 | 2024-04-17 11:40AM EDT | 130.00 | 147.00 | 145.60 | 148.20 | -28.84 | -16.40% | 8 | 58 | 88.18% |
CRM240621C00135000 | 2023-10-23 3:48PM EDT | 135.00 | 74.90 | 93.25 | 95.90 | 0.00 | - | 1 | 23 | 0.00% |
CRM240621C00140000 | 2024-02-06 3:48PM EDT | 140.00 | 147.62 | 161.60 | 165.70 | 0.00 | - | 1 | 55 | 236.06% |
CRM240621C00145000 | 2024-02-27 11:22AM EDT | 145.00 | 157.30 | 155.60 | 160.00 | 0.00 | - | 1 | 113 | 223.54% |
CRM240621C00150000 | 2024-04-04 10:06AM EDT | 150.00 | 149.55 | 125.85 | 128.45 | 0.00 | - | 3 | 137 | 77.51% |
CRM240621C00155000 | 2024-04-12 11:53AM EDT | 155.00 | 143.53 | 120.90 | 123.50 | 0.00 | - | 1 | 106 | 74.61% |
CRM240621C00160000 | 2024-04-15 2:37PM EDT | 160.00 | 116.25 | 115.95 | 118.55 | 0.00 | - | 1 | 238 | 71.73% |
CRM240621C00165000 | 2024-04-16 2:34PM EDT | 165.00 | 115.68 | 111.10 | 113.65 | 0.00 | - | 10 | 125 | 69.82% |
CRM240621C00170000 | 2024-04-04 12:24PM EDT | 170.00 | 134.40 | 106.10 | 108.75 | 0.00 | - | 1 | 434 | 66.94% |
CRM240621C00175000 | 2024-04-17 1:46PM EDT | 175.00 | 104.09 | 101.20 | 103.75 | -26.09 | -20.04% | 1 | 334 | 64.06% |
CRM240621C00180000 | 2024-04-17 2:13PM EDT | 180.00 | 99.40 | 96.25 | 98.90 | +3.21 | +3.34% | 1 | 310 | 61.74% |
CRM240621C00185000 | 2024-03-26 3:18PM EDT | 185.00 | 123.75 | 91.35 | 93.95 | 0.00 | - | 1 | 167 | 59.13% |
CRM240621C00190000 | 2024-04-15 1:30PM EDT | 190.00 | 88.74 | 86.45 | 89.10 | 0.00 | - | 3 | 388 | 56.93% |
CRM240621C00195000 | 2024-04-04 11:10AM EDT | 195.00 | 107.69 | 82.20 | 84.20 | 0.00 | - | 1 | 251 | 56.93% |
CRM240621C00200000 | 2024-04-15 3:53PM EDT | 200.00 | 79.22 | 78.15 | 79.35 | +5.01 | +6.75% | 1 | 1,287 | 57.15% |
CRM240621C00210000 | 2024-04-17 3:38PM EDT | 210.00 | 69.57 | 68.45 | 69.75 | +3.49 | +5.28% | 2 | 849 | 52.23% |
CRM240621C00220000 | 2024-04-17 3:38PM EDT | 220.00 | 60.17 | 59.00 | 60.30 | -1.13 | -1.84% | 2 | 1,595 | 50.81% |
CRM240621C00230000 | 2024-04-16 2:34PM EDT | 230.00 | 53.18 | 49.95 | 51.15 | 0.00 | - | 11 | 2,321 | 46.81% |
CRM240621C00240000 | 2024-04-16 1:29PM EDT | 240.00 | 43.80 | 41.05 | 42.35 | 0.00 | - | 2 | 1,292 | 43.26% |
CRM240621C00250000 | 2024-04-16 2:50PM EDT | 250.00 | 37.00 | 33.20 | 34.05 | 0.00 | - | 40 | 2,005 | 40.16% |
CRM240621C00260000 | 2024-04-17 11:50AM EDT | 260.00 | 26.05 | 25.95 | 26.90 | -3.15 | -10.79% | 8 | 1,736 | 38.62% |
CRM240621C00270000 | 2024-04-17 2:22PM EDT | 270.00 | 20.75 | 19.80 | 20.40 | -0.82 | -3.80% | 45 | 2,125 | 36.84% |
CRM240621C00280000 | 2024-04-17 2:47PM EDT | 280.00 | 15.95 | 14.75 | 15.00 | -0.30 | -1.85% | 94 | 2,500 | 35.58% |
CRM240621C00290000 | 2024-04-17 3:36PM EDT | 290.00 | 11.05 | 10.60 | 10.80 | -1.02 | -8.45% | 61 | 1,442 | 34.92% |
CRM240621C00300000 | 2024-04-17 12:14PM EDT | 300.00 | 7.70 | 7.40 | 7.60 | -0.60 | -7.23% | 79 | 1,942 | 34.54% |
CRM240621C00310000 | 2024-04-17 2:24PM EDT | 310.00 | 5.37 | 5.05 | 5.25 | -0.54 | -9.14% | 14 | 1,666 | 34.36% |
CRM240621C00320000 | 2024-04-17 3:37PM EDT | 320.00 | 3.63 | 3.15 | 3.60 | -0.56 | -13.37% | 85 | 1,554 | 34.41% |
CRM240621C00330000 | 2024-04-17 2:37PM EDT | 330.00 | 2.39 | 2.13 | 2.43 | -0.46 | -16.14% | 225 | 3,816 | 34.50% |
CRM240621C00340000 | 2024-04-17 12:57PM EDT | 340.00 | 1.47 | 1.40 | 1.77 | -0.42 | -22.22% | 43 | 757 | 35.38% |
CRM240621C00350000 | 2024-04-17 1:01PM EDT | 350.00 | 1.06 | 0.90 | 1.11 | -0.09 | -7.83% | 4 | 1,893 | 35.03% |
CRM240621C00360000 | 2024-04-16 3:19PM EDT | 360.00 | 0.86 | 0.54 | 0.85 | +0.02 | +2.38% | 2 | 700 | 36.23% |
CRM240621C00370000 | 2024-04-16 2:17PM EDT | 370.00 | 0.48 | 0.31 | 0.52 | -0.09 | -15.79% | 1 | 187 | 35.89% |
CRM240621C00380000 | 2024-04-17 3:12PM EDT | 380.00 | 0.35 | 0.28 | 0.45 | 0.00 | - | 3 | 217 | 37.62% |
CRM240621C00390000 | 2024-04-16 9:46AM EDT | 390.00 | 0.24 | 0.11 | 0.40 | 0.00 | - | 1 | 98 | 39.40% |
CRM240621C00400000 | 2024-04-15 2:31PM EDT | 400.00 | 0.21 | 0.07 | 0.33 | +0.01 | +5.00% | 2 | 360 | 40.63% |
CRM240621C00410000 | 2024-04-17 12:14PM EDT | 410.00 | 0.14 | 0.05 | 0.27 | -0.02 | -12.50% | 3 | 75 | 41.70% |
CRM240621C00420000 | 2024-04-05 10:35AM EDT | 420.00 | 0.30 | 0.04 | 0.24 | 0.00 | - | 2 | 51 | 43.12% |
CRM240621C00430000 | 2024-04-09 10:05AM EDT | 430.00 | 0.22 | 0.03 | 0.23 | 0.00 | - | 2 | 410 | 44.92% |
CRM240621C00440000 | 2024-04-09 10:04AM EDT | 440.00 | 0.17 | 0.02 | 0.22 | 0.00 | - | 2 | 64 | 46.63% |
CRM240621C00450000 | 2024-04-09 10:06AM EDT | 450.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 2 | 244 | 44.24% |
CRM240621C00460000 | 2024-04-04 9:40AM EDT | 460.00 | 0.34 | 0.00 | 0.21 | 0.00 | - | 10 | 25 | 50.10% |
CRM240621C00470000 | 2024-04-15 2:29PM EDT | 470.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 51.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240621P00080000 | 2024-02-09 4:33PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 1,583 | 107.03% |
CRM240621P00085000 | 2024-04-02 10:51AM EDT | 85.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 106.64% |
CRM240621P00090000 | 2023-12-22 4:19PM EDT | 90.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5 | 93 | 102.34% |
CRM240621P00095000 | 2023-12-19 12:50PM EDT | 95.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 10 | 78 | 95.90% |
CRM240621P00100000 | 2024-04-11 9:30AM EDT | 100.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 315 | 93.16% |
CRM240621P00105000 | 2023-11-30 10:54AM EDT | 105.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 15 | 82 | 90.23% |
CRM240621P00110000 | 2024-04-04 1:13PM EDT | 110.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 134 | 83.79% |
CRM240621P00115000 | 2024-02-26 10:58AM EDT | 115.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 78.13% |
CRM240621P00120000 | 2024-03-08 10:30AM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 289 | 78.13% |
CRM240621P00125000 | 2024-03-04 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 257 | 74.80% |
CRM240621P00130000 | 2024-03-15 10:49AM EDT | 130.00 | 0.03 | 0.05 | 0.19 | 0.00 | - | 2 | 413 | 71.39% |
CRM240621P00135000 | 2024-04-15 12:36PM EDT | 135.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 868 | 68.36% |
CRM240621P00140000 | 2024-03-18 11:29AM EDT | 140.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 398 | 65.14% |
CRM240621P00145000 | 2024-03-12 11:06AM EDT | 145.00 | 0.19 | 0.02 | 0.23 | 0.00 | - | 2 | 460 | 62.11% |
CRM240621P00150000 | 2024-04-01 1:09PM EDT | 150.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 13 | 634 | 57.23% |
CRM240621P00155000 | 2024-04-17 12:11PM EDT | 155.00 | 0.11 | 0.05 | 0.15 | +0.07 | +175.00% | 2 | 787 | 54.69% |
CRM240621P00160000 | 2024-04-03 9:33AM EDT | 160.00 | 0.10 | 0.06 | 0.31 | 0.00 | - | 1 | 494 | 55.96% |
CRM240621P00165000 | 2024-04-02 2:54PM EDT | 165.00 | 0.15 | 0.08 | 0.34 | 0.00 | - | 2 | 977 | 54.00% |
CRM240621P00170000 | 2024-04-10 3:31PM EDT | 170.00 | 0.17 | 0.09 | 0.37 | 0.00 | - | 1 | 2,314 | 51.86% |
CRM240621P00175000 | 2024-04-15 2:28PM EDT | 175.00 | 0.27 | 0.12 | 0.42 | +0.01 | +3.85% | 5 | 1,412 | 50.20% |
CRM240621P00180000 | 2024-04-15 1:29PM EDT | 180.00 | 0.34 | 0.25 | 0.48 | 0.00 | - | 5 | 1,888 | 51.81% |
CRM240621P00185000 | 2024-03-25 10:23AM EDT | 185.00 | 0.17 | 0.17 | 0.52 | 0.00 | - | 1 | 1,153 | 49.56% |
CRM240621P00190000 | 2024-04-15 1:20PM EDT | 190.00 | 0.40 | 0.25 | 0.57 | 0.00 | - | 2 | 2,546 | 47.46% |
CRM240621P00195000 | 2024-04-12 2:17PM EDT | 195.00 | 0.32 | 0.33 | 0.64 | 0.00 | - | 10 | 1,067 | 45.56% |
CRM240621P00200000 | 2024-04-17 10:45AM EDT | 200.00 | 0.55 | 0.43 | 0.64 | -0.04 | -6.78% | 1 | 2,945 | 42.73% |
CRM240621P00210000 | 2024-04-17 3:09PM EDT | 210.00 | 0.88 | 0.71 | 1.07 | -0.19 | -17.76% | 3 | 1,270 | 41.31% |
CRM240621P00220000 | 2024-04-16 10:31AM EDT | 220.00 | 1.60 | 1.33 | 1.59 | 0.00 | - | 4 | 1,859 | 39.05% |
CRM240621P00230000 | 2024-04-17 3:05PM EDT | 230.00 | 2.12 | 2.10 | 2.27 | -0.15 | -6.61% | 4 | 2,160 | 36.49% |
CRM240621P00240000 | 2024-04-17 1:54PM EDT | 240.00 | 3.30 | 3.30 | 4.45 | 0.00 | - | 10 | 2,068 | 38.21% |
CRM240621P00250000 | 2024-04-17 3:09PM EDT | 250.00 | 5.07 | 5.15 | 5.35 | +0.17 | +3.47% | 85 | 2,375 | 33.59% |
CRM240621P00260000 | 2024-04-17 3:01PM EDT | 260.00 | 7.72 | 7.85 | 8.05 | -0.06 | -0.77% | 58 | 3,246 | 32.58% |
CRM240621P00270000 | 2024-04-17 2:23PM EDT | 270.00 | 11.12 | 11.50 | 11.70 | -0.26 | -2.28% | 151 | 2,424 | 31.63% |
CRM240621P00280000 | 2024-04-17 3:37PM EDT | 280.00 | 15.90 | 16.15 | 16.50 | +0.42 | +2.71% | 69 | 1,596 | 30.94% |
CRM240621P00290000 | 2024-04-17 2:42PM EDT | 290.00 | 20.83 | 22.00 | 22.25 | -0.30 | -1.42% | 23 | 786 | 29.98% |
CRM240621P00300000 | 2024-04-16 12:50PM EDT | 300.00 | 27.35 | 28.30 | 29.35 | 0.00 | - | 14 | 1,412 | 29.80% |
CRM240621P00310000 | 2024-04-17 10:59AM EDT | 310.00 | 36.89 | 36.10 | 37.05 | +1.54 | +4.36% | 2 | 616 | 28.89% |
CRM240621P00320000 | 2024-04-17 1:15PM EDT | 320.00 | 44.93 | 44.25 | 45.90 | +1.43 | +3.29% | 1 | 262 | 29.51% |
CRM240621P00330000 | 2024-04-15 10:10AM EDT | 330.00 | 48.35 | 53.25 | 55.05 | 0.00 | - | 1 | 841 | 29.68% |
CRM240621P00340000 | 2024-04-02 9:36AM EDT | 340.00 | 42.95 | 62.75 | 64.65 | 0.00 | - | 1 | 10 | 30.85% |
CRM240621P00350000 | 2024-03-14 9:48AM EDT | 350.00 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
CRM240621P00360000 | 2024-02-26 4:42PM EDT | 360.00 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
CRM240621P00370000 | 2024-02-28 4:45PM EDT | 370.00 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
CRM240621P00380000 | 2024-02-27 3:11PM EDT | 380.00 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
CRM240621P00390000 | 2024-02-28 3:49PM EDT | 390.00 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
CRM240621P00400000 | 2024-03-01 10:34AM EDT | 400.00 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
CRM240621P00430000 | 2024-02-09 11:09AM EDT | 430.00 | 136.73 | 123.20 | 126.45 | 0.00 | - | - | 0 | 0.00% |
CRM240621P00460000 | 2024-03-15 10:21AM EDT | 460.00 | 161.52 | 164.60 | 167.25 | 0.00 | - | - | 0 | 0.00% |