Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM220520C00250000 | 2022-05-17 3:07PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,377 | 153.13% |
CRM220527C00250000 | 2022-05-02 9:39AM EDT | 2022-05-27 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 59 | 99.61% |
CRM220617C00250000 | 2022-05-17 1:23PM EDT | 2022-06-17 | 0.04 | 0.01 | 0.11 | -0.01 | -20.00% | 112 | 3,770 | 57.23% |
CRM220715C00250000 | 2022-05-17 3:48PM EDT | 2022-07-15 | 0.12 | 0.05 | 0.22 | -0.06 | -33.33% | 86 | 785 | 48.83% |
CRM220819C00250000 | 2022-05-16 12:25PM EDT | 2022-08-19 | 0.30 | 0.20 | 0.31 | 0.00 | - | 13 | 2,118 | 40.72% |
CRM220916C00250000 | 2022-05-17 3:17PM EDT | 2022-09-16 | 0.50 | 0.35 | 0.59 | -0.20 | -28.57% | 5 | 2,534 | 39.70% |
CRM221021C00250000 | 2022-05-16 11:30AM EDT | 2022-10-21 | 1.00 | 0.77 | 0.97 | 0.00 | - | 11 | 254 | 38.39% |
CRM221118C00250000 | 2022-05-06 3:25PM EDT | 2022-11-18 | 2.28 | 0.97 | 1.35 | 0.00 | - | 4 | 40 | 37.85% |
CRM221216C00250000 | 2022-05-17 11:27AM EDT | 2022-12-16 | 1.58 | 1.50 | 1.88 | -0.61 | -27.85% | 1 | 469 | 38.00% |
CRM230120C00250000 | 2022-05-17 3:45PM EDT | 2023-01-20 | 2.14 | 2.10 | 2.30 | -0.28 | -11.57% | 204 | 4,966 | 36.98% |
CRM230616C00250000 | 2022-05-17 12:05PM EDT | 2023-06-16 | 5.00 | 4.65 | 5.50 | -1.00 | -16.67% | 3 | 208 | 37.47% |
CRM240119C00250000 | 2022-05-17 11:19AM EDT | 2024-01-19 | 8.79 | 9.00 | 11.05 | -2.46 | -21.87% | 9 | 1,550 | 38.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM220520P00250000 | 2022-05-17 10:28AM EDT | 2022-05-20 | 88.45 | 85.25 | 87.50 | +3.43 | +4.03% | 2 | 98 | 196.48% |
CRM220527P00250000 | 2022-04-21 11:42AM EDT | 2022-05-27 | 66.50 | 85.00 | 88.40 | 0.00 | - | 1 | 0 | 131.45% |
CRM220603P00250000 | 2022-05-10 1:30PM EDT | 2022-06-03 | 82.50 | 84.90 | 88.50 | 0.00 | - | 1 | 1 | 100.88% |
CRM220617P00250000 | 2022-05-17 3:12PM EDT | 2022-06-17 | 86.53 | 85.30 | 88.25 | +0.26 | +0.30% | 9 | 1,995 | 76.71% |
CRM220715P00250000 | 2022-05-16 11:44AM EDT | 2022-07-15 | 86.00 | 85.15 | 88.30 | 0.00 | - | 3 | 7 | 54.69% |
CRM220819P00250000 | 2022-05-17 9:40AM EDT | 2022-08-19 | 82.50 | 85.60 | 87.55 | -3.18 | -3.71% | 1 | 92 | 52.56% |
CRM220916P00250000 | 2022-05-17 3:11PM EDT | 2022-09-16 | 86.67 | 85.40 | 88.10 | +0.29 | +0.34% | 10 | 1,274 | 49.95% |
CRM221021P00250000 | 2022-05-10 10:25AM EDT | 2022-10-21 | 83.17 | 85.30 | 88.30 | 0.00 | - | 1 | 3 | 45.14% |
CRM221118P00250000 | 2022-05-16 10:36AM EDT | 2022-11-18 | 85.88 | 85.60 | 88.25 | 0.00 | - | 1 | 35 | 41.35% |
CRM221216P00250000 | 2022-05-12 10:25AM EDT | 2022-12-16 | 84.00 | 86.00 | 87.65 | 0.00 | - | 6 | 194 | 35.52% |
CRM230120P00250000 | 2022-05-17 11:35AM EDT | 2023-01-20 | 88.80 | 86.40 | 87.50 | +2.75 | +3.20% | 166 | 1,590 | 32.15% |
CRM230616P00250000 | 2022-05-13 10:58AM EDT | 2023-06-16 | 85.24 | 87.55 | 89.20 | 0.00 | - | 1 | 11 | 31.25% |
CRM240119P00250000 | 2022-05-16 2:12PM EDT | 2024-01-19 | 88.38 | 88.20 | 90.05 | 0.00 | - | 1 | 701 | 26.95% |