Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00390000 | 2024-03-15 11:17AM EDT | 2024-04-05 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 33 | 66.99% |
CRM240419C00390000 | 2024-03-20 10:19AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 152 | 45.70% |
CRM240426C00390000 | 2024-03-13 12:41PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.49% |
CRM240517C00390000 | 2024-03-20 2:55PM EDT | 2024-05-17 | 0.23 | 0.08 | 0.14 | 0.00 | - | 3 | 54 | 29.88% |
CRM240621C00390000 | 2024-03-27 10:53AM EDT | 2024-06-21 | 0.86 | 0.83 | 0.88 | 0.00 | - | 1 | 66 | 30.73% |
CRM240719C00390000 | 2024-03-22 11:22AM EDT | 2024-07-19 | 2.09 | 1.44 | 1.53 | 0.00 | - | 2 | 26 | 29.89% |
CRM240816C00390000 | 2024-03-25 3:26PM EDT | 2024-08-16 | 2.97 | 2.21 | 2.31 | 0.00 | - | 12 | 185 | 29.47% |
CRM240920C00390000 | 2024-03-28 2:45PM EDT | 2024-09-20 | 3.85 | 3.95 | 4.05 | -0.15 | -3.75% | 182 | 425 | 30.65% |
CRM241018C00390000 | 2024-03-19 10:00AM EDT | 2024-10-18 | 5.15 | 4.95 | 5.10 | 0.00 | - | 9 | 9 | 30.51% |
CRM241115C00390000 | 2024-03-26 12:34PM EDT | 2024-11-15 | 7.60 | 6.25 | 6.40 | 0.00 | - | 1 | 53 | 30.77% |
CRM241220C00390000 | 2024-03-21 12:30PM EDT | 2024-12-20 | 11.55 | 8.75 | 8.95 | 0.00 | - | 3 | 34 | 32.25% |
CRM250117C00390000 | 2024-03-28 10:52AM EDT | 2025-01-17 | 10.00 | 9.95 | 10.20 | -1.45 | -12.66% | 5 | 421 | 32.24% |
CRM250321C00390000 | 2024-03-25 3:27PM EDT | 2025-03-21 | 15.45 | 13.40 | 13.65 | 0.00 | - | 26 | 33 | 32.92% |
CRM250620C00390000 | 2024-03-14 10:55AM EDT | 2025-06-20 | 21.10 | 18.30 | 18.80 | 0.00 | - | 10 | 276 | 33.90% |
CRM260116C00390000 | 2024-03-14 3:46PM EDT | 2026-01-16 | 30.98 | 29.10 | 29.65 | 0.00 | - | 58 | 88 | 35.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00390000 | 2024-02-28 3:51PM EDT | 2024-04-19 | 91.27 | 87.30 | 90.25 | 0.00 | - | - | 0 | 50.44% |
CRM240517P00390000 | 2024-02-28 3:59PM EDT | 2024-05-17 | 91.15 | 87.20 | 90.20 | 0.00 | - | - | 0 | 46.14% |
CRM240621P00390000 | 2024-02-28 3:49PM EDT | 2024-06-21 | 92.32 | 87.35 | 90.20 | 0.00 | - | 8 | 0 | 35.55% |
CRM240719P00390000 | 2024-02-28 3:45PM EDT | 2024-07-19 | 92.35 | 87.35 | 90.25 | 0.00 | - | - | 0 | 31.09% |
CRM240816P00390000 | 2024-02-26 4:16PM EDT | 2024-08-16 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 28.38% |
CRM240920P00390000 | 2024-02-28 2:37PM EDT | 2024-09-20 | 92.20 | 87.25 | 90.25 | 0.00 | - | - | 0 | 24.97% |
CRM241220P00390000 | 2024-02-28 11:56AM EDT | 2024-12-20 | 93.10 | 88.90 | 89.50 | 0.00 | - | 2 | 11 | 18.15% |
CRM250117P00390000 | 2024-02-29 1:33PM EDT | 2025-01-17 | 88.45 | 88.50 | 90.35 | 0.00 | - | 2 | 5 | 19.57% |
CRM250620P00390000 | 2024-01-22 3:24PM EDT | 2025-06-20 | 108.20 | 107.60 | 109.00 | 0.00 | - | - | 2 | 35.42% |
CRM260116P00390000 | 2024-03-07 11:02AM EDT | 2026-01-16 | 95.70 | 94.95 | 97.20 | 0.00 | - | 2 | 10 | 20.45% |