Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419C00270000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 2.99 | 2.92 | 3.25 | -4.36 | -59.32% | 129 | 831 | 38.09% |
CRM240426C00270000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 6.05 | 5.95 | 6.10 | -4.40 | -42.11% | 259 | 83 | 31.76% |
CRM240503C00270000 | 2024-04-18 2:42PM EDT | 2024-05-03 | 7.80 | 7.65 | 8.25 | -3.75 | -32.47% | 25 | 25 | 33.08% |
CRM240517C00270000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 10.15 | 10.30 | 10.50 | -3.85 | -27.50% | 243 | 577 | 31.21% |
CRM240524C00270000 | 2024-04-18 1:26PM EDT | 2024-05-24 | 10.81 | 10.55 | 13.75 | -3.23 | -23.01% | 7 | 7 | 37.62% |
CRM240621C00270000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 17.05 | 17.00 | 17.15 | -3.70 | -17.83% | 37 | 2,151 | 35.76% |
CRM240719C00270000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 19.65 | 19.70 | 20.00 | -4.30 | -17.95% | 21 | 105 | 35.10% |
CRM240816C00270000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 22.35 | 22.35 | 22.45 | -3.05 | -12.01% | 19 | 130 | 34.70% |
CRM240920C00270000 | 2024-04-18 12:48PM EDT | 2024-09-20 | 25.85 | 26.35 | 26.75 | -4.43 | -14.63% | 2 | 375 | 36.67% |
CRM241018C00270000 | 2024-04-18 11:45AM EDT | 2024-10-18 | 29.50 | 28.20 | 29.05 | -3.35 | -10.20% | 5 | 102 | 36.78% |
CRM241115C00270000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 35.20 | 30.60 | 31.90 | 0.00 | - | 2 | 2 | 37.75% |
CRM241220C00270000 | 2024-04-18 1:19PM EDT | 2024-12-20 | 34.00 | 34.05 | 35.10 | -5.30 | -13.49% | 1 | 41 | 38.61% |
CRM250117C00270000 | 2024-04-17 1:39PM EDT | 2025-01-17 | 35.75 | 36.00 | 37.70 | -5.10 | -12.48% | 2 | 700 | 39.40% |
CRM250321C00270000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 41.30 | 39.85 | 42.00 | -4.50 | -9.83% | 9 | 9 | 39.73% |
CRM250620C00270000 | 2024-04-18 10:26AM EDT | 2025-06-20 | 47.72 | 46.55 | 47.50 | -3.37 | -6.60% | 1 | 494 | 40.05% |
CRM260116C00270000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 58.00 | 56.60 | 58.85 | -4.75 | -7.57% | 17 | 133 | 40.99% |
CRM261218C00270000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 75.14 | 71.55 | 74.95 | 0.00 | - | 15 | 19 | 42.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00270000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.16 | 1.12 | 1.21 | +0.54 | +87.10% | 1,740 | 1,902 | 35.84% |
CRM240426P00270000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.85 | 3.80 | 3.95 | +1.36 | +54.62% | 807 | 727 | 30.31% |
CRM240503P00270000 | 2024-04-18 3:34PM EDT | 2024-05-03 | 5.59 | 5.50 | 5.75 | +1.47 | +35.68% | 140 | 281 | 30.43% |
CRM240510P00270000 | 2024-04-18 2:56PM EDT | 2024-05-10 | 6.97 | 6.50 | 6.90 | +1.88 | +36.94% | 57 | 118 | 29.49% |
CRM240517P00270000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 7.45 | 7.40 | 7.55 | +1.50 | +25.21% | 480 | 2,932 | 27.83% |
CRM240524P00270000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 8.36 | 7.30 | 10.45 | +1.95 | +30.42% | 13 | 77 | 33.55% |
CRM240531P00270000 | 2024-04-18 1:47PM EDT | 2024-05-31 | 12.12 | 11.05 | 11.50 | +2.63 | +27.71% | 32 | 20 | 33.54% |
CRM240621P00270000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 13.35 | 13.10 | 13.25 | +2.23 | +20.05% | 65 | 2,405 | 31.38% |
CRM240719P00270000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 15.20 | 14.85 | 15.05 | +2.15 | +16.48% | 95 | 560 | 29.50% |
CRM240816P00270000 | 2024-04-18 2:22PM EDT | 2024-08-16 | 16.70 | 16.40 | 16.60 | +1.50 | +9.87% | 6 | 208 | 28.34% |
CRM240920P00270000 | 2024-04-18 1:27PM EDT | 2024-09-20 | 19.82 | 19.40 | 20.05 | +2.18 | +12.36% | 28 | 583 | 29.86% |
CRM241018P00270000 | 2024-04-18 2:22PM EDT | 2024-10-18 | 21.10 | 20.70 | 21.40 | +1.70 | +8.76% | 20 | 241 | 29.26% |
CRM241115P00270000 | 2024-04-18 11:01AM EDT | 2024-11-15 | 21.33 | 21.80 | 22.45 | -0.67 | -3.05% | 5 | 218 | 28.53% |
CRM241220P00270000 | 2024-04-18 11:00AM EDT | 2024-12-20 | 23.75 | 24.45 | 24.80 | +1.30 | +5.79% | 4 | 180 | 29.09% |
CRM250117P00270000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 25.55 | 24.75 | 26.75 | +1.90 | +8.03% | 3 | 1,000 | 29.67% |
CRM250321P00270000 | 2024-04-16 3:30PM EDT | 2025-03-21 | 26.10 | 26.80 | 28.55 | 0.00 | - | 1 | 109 | 28.50% |
CRM250620P00270000 | 2024-04-16 2:05PM EDT | 2025-06-20 | 29.00 | 31.05 | 32.20 | 0.00 | - | 9 | 102 | 28.45% |
CRM260116P00270000 | 2024-04-18 10:26AM EDT | 2026-01-16 | 37.10 | 36.90 | 37.70 | +0.20 | +0.54% | 8 | 183 | 27.21% |