Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240328C00340000 | 2024-03-25 10:36AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
CRM240405C00340000 | 2024-03-27 10:52AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
CRM240412C00340000 | 2024-03-27 10:37AM EDT | 2024-04-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
CRM240419C00340000 | 2024-03-27 3:30PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 39 | 9,053 | 12.50% |
CRM240426C00340000 | 2024-03-27 2:02PM EDT | 2024-04-26 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
CRM240503C00340000 | 2024-03-27 12:50PM EDT | 2024-05-03 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
CRM240517C00340000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 42 | 1,746 | 6.25% |
CRM240621C00340000 | 2024-03-27 3:24PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 65 | 777 | 6.25% |
CRM240719C00340000 | 2024-03-27 11:28AM EDT | 2024-07-19 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
CRM240816C00340000 | 2024-03-27 11:48AM EDT | 2024-08-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 3.13% |
CRM240920C00340000 | 2024-03-27 1:44PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 304 | 424 | 3.13% |
CRM241018C00340000 | 2024-03-25 2:37PM EDT | 2024-10-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
CRM241115C00340000 | 2024-03-22 3:02PM EDT | 2024-11-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
CRM241220C00340000 | 2024-03-27 10:54AM EDT | 2024-12-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 3.13% |
CRM250117C00340000 | 2024-03-27 11:32AM EDT | 2025-01-17 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 3.13% |
CRM250321C00340000 | 2024-03-27 3:03PM EDT | 2025-03-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 3.13% |
CRM250620C00340000 | 2024-03-26 1:43PM EDT | 2025-06-20 | 35.60 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 3.13% |
CRM260116C00340000 | 2024-03-27 10:01AM EDT | 2026-01-16 | 45.35 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 1.56% |
CRM261218C00340000 | 2024-03-22 2:24PM EDT | 2026-12-18 | 65.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240412P00340000 | 2024-03-14 11:31AM EDT | 2024-04-12 | 35.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240419P00340000 | 2024-03-19 11:21AM EDT | 2024-04-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM240517P00340000 | 2024-03-26 12:29PM EDT | 2024-05-17 | 33.95 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
CRM240621P00340000 | 2024-03-04 1:11PM EDT | 2024-06-21 | 32.65 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
CRM240719P00340000 | 2024-03-01 12:41PM EDT | 2024-07-19 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
CRM240816P00340000 | 2024-03-15 12:24PM EDT | 2024-08-16 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
CRM240920P00340000 | 2024-02-27 3:33PM EDT | 2024-09-20 | 50.80 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.00% |
CRM241220P00340000 | 2024-03-13 11:49AM EDT | 2024-12-20 | 47.30 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
CRM250117P00340000 | 2024-03-13 10:00AM EDT | 2025-01-17 | 49.87 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
CRM250321P00340000 | 2024-03-14 3:00PM EDT | 2025-03-21 | 52.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
CRM250620P00340000 | 2024-03-14 2:36PM EDT | 2025-06-20 | 54.67 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
CRM260116P00340000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 62.30 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 0.00% |
CRM261218P00340000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 69.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |