Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419C00175000 | 2024-03-28 10:38AM EDT | 2024-04-19 | 126.61 | 124.50 | 129.00 | -4.36 | -3.33% | 1 | 11 | 109.52% |
CRM240517C00175000 | 2024-03-28 10:38AM EDT | 2024-05-17 | 127.21 | 125.55 | 129.80 | -8.46 | -6.24% | 1 | 9 | 87.43% |
CRM240621C00175000 | 2024-03-11 9:30AM EDT | 2024-06-21 | 130.19 | 126.00 | 130.30 | 0.00 | - | 3 | 338 | 71.30% |
CRM240719C00175000 | 2024-02-28 3:37PM EDT | 2024-07-19 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 66.88% |
CRM240816C00175000 | 2024-03-11 11:50AM EDT | 2024-08-16 | 133.48 | 127.50 | 132.00 | 0.00 | - | 1 | 2 | 63.76% |
CRM240920C00175000 | 2024-03-11 3:53PM EDT | 2024-09-20 | 135.75 | 128.50 | 132.70 | 0.00 | - | 1 | 9 | 60.39% |
CRM241220C00175000 | 2024-02-29 10:41AM EDT | 2024-12-20 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 56.72% |
CRM250117C00175000 | 2024-03-21 9:56AM EDT | 2025-01-17 | 140.64 | 132.20 | 136.70 | 0.00 | - | 1 | 339 | 56.24% |
CRM250620C00175000 | 2024-02-09 10:30AM EDT | 2025-06-20 | 135.91 | 141.50 | 146.45 | 0.00 | - | 3 | 6 | 60.65% |
CRM260116C00175000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 144.93 | 143.00 | 147.50 | 0.00 | - | 1 | 26 | 51.58% |
CRM261218C00175000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 152.40 | 151.50 | 156.00 | 0.00 | - | - | 1 | 51.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00175000 | 2024-03-20 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 134 | 85.55% |
CRM240517P00175000 | 2024-02-27 3:16PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.22 | 0.00 | - | 4 | 135 | 58.79% |
CRM240621P00175000 | 2024-03-20 3:38PM EDT | 2024-06-21 | 0.01 | 0.09 | 0.37 | 0.00 | - | 15 | 1,425 | 53.03% |
CRM240719P00175000 | 2024-03-15 2:10PM EDT | 2024-07-19 | 0.28 | 0.08 | 0.43 | 0.00 | - | 2 | 2 | 47.10% |
CRM240816P00175000 | 2024-03-15 2:00PM EDT | 2024-08-16 | 0.45 | 0.14 | 0.40 | 0.00 | - | 2 | 9 | 41.75% |
CRM240920P00175000 | 2024-03-27 9:30AM EDT | 2024-09-20 | 0.61 | 0.42 | 0.67 | 0.00 | - | 2 | 179 | 40.55% |
CRM241018P00175000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
CRM241220P00175000 | 2024-03-05 12:35PM EDT | 2024-12-20 | 2.02 | 1.24 | 1.66 | 0.00 | - | 1 | 7 | 38.98% |
CRM250117P00175000 | 2024-03-20 2:05PM EDT | 2025-01-17 | 1.80 | 1.61 | 1.91 | 0.00 | - | 11 | 1,235 | 38.20% |
CRM250321P00175000 | 2024-03-06 3:32PM EDT | 2025-03-21 | 3.10 | 1.24 | 4.00 | 0.00 | - | 1 | 20 | 41.32% |
CRM250620P00175000 | 2024-02-09 11:19AM EDT | 2025-06-20 | 5.10 | 4.15 | 4.40 | 0.00 | - | 1 | 623 | 37.85% |
CRM260116P00175000 | 2024-03-26 3:56PM EDT | 2026-01-16 | 5.94 | 6.00 | 6.45 | 0.00 | - | 4 | 66 | 34.86% |