Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00310000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.00 | 0.73 | 0.94 | -0.20 | -16.67% | 324 | 487 | 21.29% |
CRM240412C00310000 | 2024-03-28 3:46PM EDT | 2024-04-12 | 2.35 | 2.24 | 2.56 | -0.10 | -4.08% | 78 | 257 | 24.12% |
CRM240419C00310000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 3.70 | 3.45 | 3.65 | -0.31 | -7.73% | 78 | 4,135 | 24.12% |
CRM240426C00310000 | 2024-03-28 1:11PM EDT | 2024-04-26 | 4.50 | 4.00 | 5.00 | -0.58 | -11.42% | 10 | 224 | 25.35% |
CRM240503C00310000 | 2024-03-28 2:47PM EDT | 2024-05-03 | 5.77 | 5.20 | 6.25 | -0.63 | -9.84% | 2 | 18 | 26.26% |
CRM240517C00310000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 7.88 | 7.70 | 7.95 | -0.07 | -0.88% | 80 | 2,280 | 26.25% |
CRM240621C00310000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 14.20 | 14.15 | 14.40 | -0.25 | -1.73% | 63 | 1,789 | 31.43% |
CRM240719C00310000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 16.50 | 16.65 | 16.85 | -0.01 | -0.06% | 10 | 330 | 30.94% |
CRM240816C00310000 | 2024-03-28 3:10PM EDT | 2024-08-16 | 19.80 | 19.20 | 19.55 | +0.75 | +3.94% | 122 | 343 | 31.32% |
CRM240920C00310000 | 2024-03-26 12:42PM EDT | 2024-09-20 | 26.40 | 22.85 | 24.15 | 0.00 | - | 4 | 750 | 33.55% |
CRM241018C00310000 | 2024-03-27 10:39AM EDT | 2024-10-18 | 27.00 | 25.10 | 26.50 | 0.00 | - | 1 | 33 | 33.78% |
CRM241115C00310000 | 2024-03-26 3:50PM EDT | 2024-11-15 | 31.27 | 27.55 | 28.95 | 0.00 | - | 5 | 21 | 34.23% |
CRM241220C00310000 | 2024-03-27 11:44AM EDT | 2024-12-20 | 32.20 | 31.45 | 33.00 | +0.22 | +0.69% | 4 | 149 | 35.85% |
CRM250117C00310000 | 2024-03-28 3:17PM EDT | 2025-01-17 | 34.85 | 33.30 | 34.80 | +1.65 | +4.97% | 6 | 1,837 | 35.78% |
CRM250321C00310000 | 2024-03-28 2:02PM EDT | 2025-03-21 | 38.72 | 38.50 | 40.10 | -5.64 | -12.71% | 1 | 3 | 36.95% |
CRM250620C00310000 | 2024-03-27 2:58PM EDT | 2025-06-20 | 45.25 | 44.30 | 46.80 | 0.00 | - | 6 | 158 | 38.06% |
CRM260116C00310000 | 2024-03-27 1:47PM EDT | 2026-01-16 | 57.36 | 57.30 | 59.70 | 0.00 | - | 425 | 3,361 | 39.53% |
CRM261218C00310000 | 2024-03-27 3:44PM EDT | 2026-12-18 | 74.75 | 72.75 | 76.85 | 0.00 | - | 5 | 13 | 41.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405P00310000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 9.61 | 8.40 | 11.25 | -0.76 | -7.33% | 83 | 169 | 32.18% |
CRM240412P00310000 | 2024-03-28 3:02PM EDT | 2024-04-12 | 10.20 | 9.80 | 11.65 | -1.45 | -12.45% | 16 | 31 | 25.42% |
CRM240419P00310000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 11.70 | 11.60 | 11.90 | -0.05 | -0.43% | 41 | 534 | 21.96% |
CRM240426P00310000 | 2024-03-27 11:31AM EDT | 2024-04-26 | 13.92 | 11.95 | 12.90 | 0.00 | - | 4 | 23 | 22.42% |
CRM240503P00310000 | 2024-03-26 12:13PM EDT | 2024-05-03 | 10.55 | 12.40 | 14.90 | 0.00 | - | 1 | 4 | 25.79% |
CRM240517P00310000 | 2024-03-28 2:35PM EDT | 2024-05-17 | 14.46 | 14.55 | 14.95 | -0.34 | -2.30% | 18 | 987 | 22.00% |
CRM240621P00310000 | 2024-03-28 2:30PM EDT | 2024-06-21 | 20.25 | 19.80 | 20.10 | +0.10 | +0.50% | 30 | 462 | 26.01% |
CRM240719P00310000 | 2024-03-28 12:29PM EDT | 2024-07-19 | 21.70 | 21.30 | 21.60 | -0.65 | -2.91% | 5 | 178 | 24.83% |
CRM240816P00310000 | 2024-03-28 12:30PM EDT | 2024-08-16 | 23.10 | 22.85 | 23.10 | -0.40 | -1.70% | 1 | 163 | 24.26% |
CRM240920P00310000 | 2024-03-28 12:37PM EDT | 2024-09-20 | 26.25 | 25.40 | 26.80 | -0.65 | -2.42% | 5 | 265 | 26.17% |
CRM241018P00310000 | 2024-03-15 3:43PM EDT | 2024-10-18 | 27.60 | 26.60 | 28.25 | -4.40 | -13.75% | 1 | 2 | 25.92% |
CRM241115P00310000 | 2024-03-27 12:10PM EDT | 2024-11-15 | 30.00 | 27.90 | 29.75 | 0.00 | - | 1 | 1 | 25.88% |
CRM241220P00310000 | 2024-03-26 3:51PM EDT | 2024-12-20 | 29.47 | 30.65 | 31.70 | 0.00 | - | 2 | 170 | 26.02% |
CRM250117P00310000 | 2024-03-26 2:44PM EDT | 2025-01-17 | 30.10 | 31.75 | 33.00 | 0.00 | - | 12 | 285 | 25.96% |
CRM250321P00310000 | 2024-03-21 11:24AM EDT | 2025-03-21 | 31.35 | 33.65 | 37.50 | 0.00 | - | 1 | 78 | 27.35% |
CRM250620P00310000 | 2024-03-27 10:52AM EDT | 2025-06-20 | 39.20 | 37.40 | 38.95 | 0.00 | - | 2 | 259 | 25.51% |
CRM260116P00310000 | 2024-03-27 10:01AM EDT | 2026-01-16 | 44.44 | 44.55 | 45.75 | 0.00 | - | 10 | 127 | 25.29% |
CRM261218P00310000 | 2024-03-12 3:01PM EDT | 2026-12-18 | 52.50 | 52.05 | 55.85 | 0.00 | - | 1 | 2 | 25.71% |