Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM220520C00230000 | 2022-05-17 3:06PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,686 | 118.75% |
CRM220527C00230000 | 2022-05-13 2:40PM EDT | 2022-05-27 | 0.04 | 0.00 | 0.11 | 0.00 | - | 75 | 83 | 82.42% |
CRM220603C00230000 | 2022-05-12 1:30PM EDT | 2022-06-03 | 0.11 | 0.00 | 0.14 | 0.00 | - | 20 | 21 | 65.04% |
CRM220610C00230000 | 2022-05-13 3:34PM EDT | 2022-06-10 | 0.17 | 0.02 | 0.17 | 0.00 | - | 3 | 5 | 56.84% |
CRM220617C00230000 | 2022-05-17 3:00PM EDT | 2022-06-17 | 0.12 | 0.10 | 0.19 | -0.04 | -25.00% | 668 | 3,739 | 52.93% |
CRM220715C00230000 | 2022-05-17 3:01PM EDT | 2022-07-15 | 0.27 | 0.19 | 0.33 | -0.10 | -27.03% | 74 | 5,624 | 43.41% |
CRM220819C00230000 | 2022-05-17 3:16PM EDT | 2022-08-19 | 0.62 | 0.58 | 0.69 | -0.27 | -30.34% | 24 | 617 | 39.21% |
CRM220916C00230000 | 2022-05-17 1:55PM EDT | 2022-09-16 | 1.25 | 1.14 | 1.35 | -0.18 | -12.59% | 21 | 435 | 39.65% |
CRM221021C00230000 | 2022-05-17 1:05PM EDT | 2022-10-21 | 1.83 | 1.77 | 2.03 | -0.84 | -31.46% | 4 | 490 | 38.59% |
CRM221118C00230000 | 2022-05-13 1:35PM EDT | 2022-11-18 | 3.25 | 2.27 | 2.59 | 0.00 | - | 9 | 135 | 37.93% |
CRM221216C00230000 | 2022-05-17 1:22PM EDT | 2022-12-16 | 3.15 | 2.94 | 3.35 | -0.42 | -11.76% | 4 | 245 | 38.06% |
CRM230120C00230000 | 2022-05-17 3:42PM EDT | 2023-01-20 | 3.95 | 3.70 | 4.30 | -0.24 | -5.73% | 41 | 2,551 | 38.10% |
CRM230616C00230000 | 2022-05-16 10:48AM EDT | 2023-06-16 | 8.76 | 7.55 | 8.35 | 0.00 | - | 2 | 100 | 38.28% |
CRM240119C00230000 | 2022-05-17 12:57PM EDT | 2024-01-19 | 12.90 | 11.45 | 15.10 | -1.44 | -10.04% | 5 | 705 | 39.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM220520P00230000 | 2022-05-16 1:22PM EDT | 2022-05-20 | 62.00 | 65.80 | 66.85 | -3.54 | -5.40% | 1 | 376 | 150.78% |
CRM220527P00230000 | 2022-05-04 9:46AM EDT | 2022-05-27 | 51.70 | 64.85 | 68.30 | 0.00 | - | 3 | 0 | 104.10% |
CRM220610P00230000 | 2022-05-16 12:14AM EDT | 2022-06-10 | 65.10 | 65.00 | 68.45 | 0.00 | - | - | 2 | 71.92% |
CRM220617P00230000 | 2022-05-17 12:40PM EDT | 2022-06-17 | 67.60 | 65.70 | 68.25 | +1.02 | +1.53% | 3 | 2,886 | 68.60% |
CRM220715P00230000 | 2022-05-17 3:12PM EDT | 2022-07-15 | 66.56 | 65.85 | 67.25 | +1.06 | +1.62% | 66 | 299 | 53.17% |
CRM220819P00230000 | 2022-05-17 12:40PM EDT | 2022-08-19 | 67.65 | 65.10 | 68.50 | +1.76 | +2.67% | 1 | 488 | 51.15% |
CRM220916P00230000 | 2022-05-17 3:54PM EDT | 2022-09-16 | 67.00 | 65.95 | 67.30 | -0.15 | -0.22% | 12 | 1,350 | 37.40% |
CRM221021P00230000 | 2022-05-16 9:47AM EDT | 2022-10-21 | 66.62 | 65.80 | 67.75 | 0.00 | - | 2 | 52 | 35.76% |
CRM221118P00230000 | 2022-05-17 2:41PM EDT | 2022-11-18 | 68.94 | 66.90 | 67.85 | -5.66 | -7.59% | 1 | 34 | 33.47% |
CRM221216P00230000 | 2022-05-17 12:27PM EDT | 2022-12-16 | 69.68 | 67.15 | 68.50 | +4.15 | +6.33% | 10 | 111 | 34.01% |
CRM230120P00230000 | 2022-05-17 12:20PM EDT | 2023-01-20 | 70.39 | 67.60 | 68.90 | +4.77 | +7.27% | 73 | 5,670 | 32.96% |
CRM230616P00230000 | 2022-05-16 11:36AM EDT | 2023-06-16 | 71.32 | 69.05 | 70.80 | 0.00 | - | 5 | 17 | 30.76% |
CRM240119P00230000 | 2022-05-10 3:59PM EDT | 2024-01-19 | 72.50 | 70.30 | 73.55 | 0.00 | - | 4 | 1,301 | 29.22% |