UK markets closed

Chimera Investment Corporation (CIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.99+0.08 (+1.35%)
At close: 04:00PM EDT
5.98 -0.01 (-0.17%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIM221021C000030002022-09-23 10:30AM EDT3.003.702.803.000.00-10128.13%
CIM221021C000060002022-09-27 3:58PM EDT6.000.220.150.30-0.01-4.35%1583,21148.83%
CIM221021C000070002022-09-27 3:32PM EDT7.000.010.000.10-0.09-90.00%119750.39%
CIM221021C000080002022-09-26 3:21PM EDT8.000.050.000.050.00-51,10167.19%
CIM221021C000090002022-09-23 10:58AM EDT9.000.030.000.050.00-233087.50%
CIM221021C000100002022-09-23 10:30AM EDT10.000.010.000.050.00-1121104.69%
CIM221021C000110002022-09-20 11:48AM EDT11.000.030.000.050.00--2120.31%
CIM221021C000150002022-09-15 11:10AM EDT15.000.030.000.050.00--2165.63%
CIM221021C000180002022-09-23 9:30AM EDT18.000.150.000.050.00-15190.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIM221021P000050002022-09-27 10:57AM EDT5.000.100.050.200.00-141480.47%
CIM221021P000060002022-09-27 3:58PM EDT6.000.500.450.55-0.04-7.41%54314979.30%
CIM221021P000070002022-09-27 3:27PM EDT7.001.311.201.40+0.05+3.97%23306100.59%
CIM221021P000080002022-09-27 10:32AM EDT8.002.152.152.35-0.12-5.29%2752126.56%
CIM221021P000090002022-09-23 2:12PM EDT9.002.803.103.400.00-1566154.30%
CIM221021P000100002022-09-26 3:42PM EDT10.004.354.104.500.00-1321188.67%