Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240328C00250000 | 2024-03-27 1:11PM EDT | 2024-03-28 | 50.20 | 49.50 | 51.60 | 0.00 | - | 1 | 5 | 0.00% |
CRM240405C00250000 | 2024-03-15 11:50AM EDT | 2024-04-05 | 47.76 | 49.35 | 52.40 | 0.00 | - | 2 | 31 | 75.37% |
CRM240412C00250000 | 2024-03-18 3:28PM EDT | 2024-04-12 | 51.00 | 49.60 | 52.75 | 0.00 | - | 1 | 1 | 61.38% |
CRM240419C00250000 | 2024-03-27 2:22PM EDT | 2024-04-19 | 51.46 | 50.55 | 51.75 | 0.00 | - | 2 | 954 | 34.57% |
CRM240426C00250000 | 2024-03-26 2:07PM EDT | 2024-04-26 | 57.36 | 50.60 | 53.40 | 0.00 | - | 2 | 6 | 50.18% |
CRM240517C00250000 | 2024-03-27 11:32AM EDT | 2024-05-17 | 53.01 | 52.25 | 53.45 | 0.00 | - | 1 | 1,305 | 38.77% |
CRM240621C00250000 | 2024-03-28 1:52PM EDT | 2024-06-21 | 55.92 | 54.40 | 56.05 | +0.49 | +0.88% | 13 | 2,024 | 39.11% |
CRM240719C00250000 | 2024-03-21 10:42AM EDT | 2024-07-19 | 66.56 | 56.85 | 57.40 | 0.00 | - | 1 | 448 | 37.42% |
CRM240816C00250000 | 2024-03-21 1:35PM EDT | 2024-08-16 | 67.95 | 58.70 | 59.25 | 0.00 | - | 3 | 604 | 37.43% |
CRM240920C00250000 | 2024-03-22 10:36AM EDT | 2024-09-20 | 68.30 | 60.00 | 62.25 | 0.00 | - | 1 | 779 | 38.77% |
CRM241115C00250000 | 2024-03-21 10:24AM EDT | 2024-11-15 | 74.85 | 65.55 | 65.95 | 0.00 | - | - | 1 | 39.05% |
CRM241220C00250000 | 2024-03-19 2:02PM EDT | 2024-12-20 | 69.47 | 68.65 | 69.20 | 0.00 | - | 1 | 43 | 40.54% |
CRM250117C00250000 | 2024-03-27 1:16PM EDT | 2025-01-17 | 70.00 | 69.45 | 70.75 | 0.00 | - | 2 | 1,519 | 40.41% |
CRM250321C00250000 | 2024-03-21 3:46PM EDT | 2025-03-21 | 82.50 | 73.90 | 74.55 | 0.00 | - | 2 | 2 | 40.70% |
CRM250620C00250000 | 2024-03-25 12:45PM EDT | 2025-06-20 | 85.30 | 78.70 | 80.10 | 0.00 | - | 5 | 995 | 41.49% |
CRM260116C00250000 | 2024-03-27 2:59PM EDT | 2026-01-16 | 90.46 | 88.75 | 90.70 | 0.00 | - | 1 | 380 | 42.21% |
CRM261218C00250000 | 2024-03-20 9:47AM EDT | 2026-12-18 | 105.59 | 102.50 | 105.75 | 0.00 | - | 1 | 6 | 43.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240328P00250000 | 2024-03-27 10:26AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 115.63% |
CRM240405P00250000 | 2024-03-28 12:13PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 7 | 29 | 48.83% |
CRM240412P00250000 | 2024-03-25 10:00AM EDT | 2024-04-12 | 0.10 | 0.03 | 0.24 | 0.00 | - | 2 | 6 | 45.51% |
CRM240419P00250000 | 2024-03-28 2:33PM EDT | 2024-04-19 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 10 | 1,562 | 34.57% |
CRM240426P00250000 | 2024-03-25 11:24AM EDT | 2024-04-26 | 0.20 | 0.16 | 0.23 | 0.00 | - | 1 | 1 | 33.01% |
CRM240517P00250000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 0.63 | 0.52 | 0.58 | +0.01 | +1.61% | 2 | 2,071 | 29.81% |
CRM240621P00250000 | 2024-03-27 3:36PM EDT | 2024-06-21 | 2.11 | 2.11 | 2.18 | -0.07 | -3.21% | 19 | 2,262 | 31.34% |
CRM240719P00250000 | 2024-03-28 2:38PM EDT | 2024-07-19 | 2.85 | 2.83 | 2.99 | -0.22 | -7.17% | 4 | 455 | 29.88% |
CRM240816P00250000 | 2024-03-27 3:51PM EDT | 2024-08-16 | 3.60 | 3.65 | 3.85 | -0.10 | -2.70% | 1 | 328 | 29.03% |
CRM240920P00250000 | 2024-03-28 10:22AM EDT | 2024-09-20 | 5.60 | 5.55 | 5.75 | -0.25 | -4.27% | 2 | 715 | 29.99% |
CRM241018P00250000 | 2024-03-25 2:53PM EDT | 2024-10-18 | 5.97 | 6.60 | 6.75 | 0.00 | - | 2 | 28 | 29.66% |
CRM241115P00250000 | 2024-03-27 3:50PM EDT | 2024-11-15 | 7.65 | 7.70 | 7.80 | 0.00 | - | 7 | 22 | 29.51% |
CRM241220P00250000 | 2024-03-28 11:05AM EDT | 2024-12-20 | 9.60 | 9.70 | 9.90 | -0.04 | -0.41% | 1 | 120 | 30.52% |
CRM250117P00250000 | 2024-03-28 11:25AM EDT | 2025-01-17 | 10.35 | 10.40 | 10.60 | -0.35 | -3.27% | 3 | 1,592 | 29.96% |
CRM250321P00250000 | 2024-03-28 10:27AM EDT | 2025-03-21 | 12.70 | 12.55 | 12.80 | -0.30 | -2.31% | 1 | 15 | 29.76% |
CRM250620P00250000 | 2024-03-18 10:38AM EDT | 2025-06-20 | 16.70 | 15.60 | 16.10 | 0.00 | - | 7 | 151 | 29.87% |
CRM260116P00250000 | 2024-03-28 10:56AM EDT | 2026-01-16 | 21.42 | 21.30 | 22.15 | +0.52 | +2.49% | 1 | 1,196 | 29.44% |
CRM261218P00250000 | 2024-03-21 12:48PM EDT | 2026-12-18 | 25.49 | 28.10 | 29.50 | 0.00 | - | 2 | 10 | 28.55% |