| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM190823C00100000 | 2019-08-22 9:52AM EDT | 100.00 | 48.00 | 46.05 | 50.60 | +3.15 | +7.02% | 4 | 8 | 234.38% |
| CRM190823C00115000 | 2019-08-20 11:26AM EDT | 115.00 | 31.00 | 31.05 | 35.60 | 0.00 | - | 150 | 97 | 158.98% |
| CRM190823C00120000 | 2019-08-22 1:10PM EDT | 120.00 | 27.50 | 26.95 | 30.40 | +0.10 | +0.36% | 50 | 171 | 180.86% |
| CRM190823C00122000 | 2019-08-21 10:17AM EDT | 122.00 | 25.60 | 24.40 | 28.75 | 0.00 | - | 4 | 6 | 160.16% |
| CRM190823C00125000 | 2019-08-22 10:09AM EDT | 125.00 | 22.49 | 22.50 | 24.70 | -0.06 | -0.27% | 31 | 122 | 146.00% |
| CRM190823C00128000 | 2019-08-21 2:41PM EDT | 128.00 | 19.30 | 18.35 | 22.80 | 0.00 | - | 4 | 8 | 127.54% |
| CRM190823C00129000 | 2019-08-19 12:00AM EDT | 129.00 | 11.95 | 17.45 | 21.80 | 0.00 | - | - | 13 | 125.98% |
| CRM190823C00130000 | 2019-08-22 3:48PM EDT | 130.00 | 18.90 | 17.30 | 20.20 | +0.90 | +5.00% | 50 | 149 | 128.81% |
| CRM190823C00131000 | 2019-08-19 12:00AM EDT | 131.00 | 14.00 | 15.50 | 19.90 | 0.00 | - | - | 14 | 119.92% |
| CRM190823C00132000 | 2019-08-22 3:31PM EDT | 132.00 | 17.00 | 16.10 | 18.05 | +4.80 | +39.34% | 1 | 58 | 134.38% |
| CRM190823C00133000 | 2019-08-22 12:06PM EDT | 133.00 | 13.80 | 14.70 | 16.40 | +2.45 | +21.59% | 1 | 28 | 98.63% |
| CRM190823C00134000 | 2019-08-22 3:07PM EDT | 134.00 | 14.69 | 14.05 | 16.55 | +3.89 | +36.02% | 1 | 6 | 131.35% |
| CRM190823C00135000 | 2019-08-22 3:57PM EDT | 135.00 | 13.85 | 12.00 | 14.35 | +1.65 | +13.52% | 229 | 161 | 126.71% |
| CRM190823C00136000 | 2019-08-22 3:10PM EDT | 136.00 | 13.00 | 11.95 | 13.65 | +3.55 | +37.57% | 28 | 68 | 96.39% |
| CRM190823C00137000 | 2019-08-22 3:58PM EDT | 137.00 | 11.75 | 11.75 | 12.95 | +0.84 | +7.70% | 35 | 124 | 113.18% |
| CRM190823C00138000 | 2019-08-22 12:18PM EDT | 138.00 | 9.74 | 10.85 | 12.60 | -0.01 | -0.10% | 111 | 82 | 119.14% |
| CRM190823C00139000 | 2019-08-22 3:47PM EDT | 139.00 | 11.25 | 10.10 | 11.50 | +1.75 | +18.42% | 44 | 140 | 114.21% |
| CRM190823C00140000 | 2019-08-22 3:59PM EDT | 140.00 | 9.55 | 9.30 | 9.95 | +0.80 | +9.14% | 351 | 468 | 101.27% |
| CRM190823C00141000 | 2019-08-22 3:52PM EDT | 141.00 | 9.35 | 8.70 | 9.05 | +1.48 | +18.81% | 175 | 212 | 101.32% |
| CRM190823C00142000 | 2019-08-22 3:47PM EDT | 142.00 | 8.75 | 7.50 | 8.35 | +1.55 | +21.53% | 117 | 780 | 94.92% |
| CRM190823C00143000 | 2019-08-22 3:59PM EDT | 143.00 | 7.25 | 7.25 | 7.60 | +0.80 | +12.40% | 480 | 578 | 100.20% |
| CRM190823C00144000 | 2019-08-22 3:59PM EDT | 144.00 | 6.71 | 5.90 | 6.95 | +0.79 | +13.34% | 486 | 711 | 91.50% |
| CRM190823C00145000 | 2019-08-22 3:59PM EDT | 145.00 | 6.06 | 5.95 | 6.30 | +0.75 | +14.12% | 2,574 | 5,800 | 99.61% |
| CRM190823C00146000 | 2019-08-22 3:59PM EDT | 146.00 | 5.45 | 5.25 | 5.65 | +0.70 | +14.74% | 3,388 | 3,153 | 97.51% |
| CRM190823C00147000 | 2019-08-22 3:59PM EDT | 147.00 | 4.95 | 4.90 | 5.00 | +0.79 | +18.99% | 1,582 | 1,135 | 98.68% |
| CRM190823C00148000 | 2019-08-22 3:59PM EDT | 148.00 | 5.40 | 4.30 | 4.55 | +1.70 | +45.95% | 3,199 | 849 | 98.44% |
| CRM190823C00149000 | 2019-08-22 3:59PM EDT | 149.00 | 3.95 | 3.85 | 4.00 | +0.76 | +23.82% | 2,871 | 541 | 97.85% |
| CRM190823C00150000 | 2019-08-22 3:59PM EDT | 150.00 | 3.40 | 3.45 | 3.50 | +0.59 | +21.00% | 13,847 | 10,556 | 97.61% |
| CRM190823C00152500 | 2019-08-22 3:59PM EDT | 152.50 | 2.45 | 2.44 | 2.50 | +0.63 | +34.62% | 7,075 | 8,665 | 96.09% |
| CRM190823C00155000 | 2019-08-22 3:59PM EDT | 155.00 | 1.68 | 1.70 | 1.72 | +0.47 | +38.84% | 11,706 | 7,830 | 95.26% |
| CRM190823C00157500 | 2019-08-22 3:59PM EDT | 157.50 | 0.95 | 1.06 | 1.13 | +0.24 | +33.80% | 6,204 | 2,557 | 92.97% |
| CRM190823C00160000 | 2019-08-22 3:59PM EDT | 160.00 | 0.39 | 0.70 | 0.73 | -0.03 | -7.14% | 10,160 | 4,370 | 93.02% |
| CRM190823C00162500 | 2019-08-22 3:59PM EDT | 162.50 | 0.47 | 0.45 | 0.55 | +0.21 | +80.77% | 7,333 | 2,083 | 95.51% |
| CRM190823C00165000 | 2019-08-22 3:59PM EDT | 165.00 | 0.30 | 0.29 | 0.30 | +0.13 | +76.47% | 3,100 | 1,950 | 94.24% |
| CRM190823C00167500 | 2019-08-22 3:59PM EDT | 167.50 | 0.21 | 0.20 | 0.22 | +0.11 | +110.00% | 919 | 372 | 97.27% |
| CRM190823C00170000 | 2019-08-22 3:59PM EDT | 170.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 1,099 | 898 | 99.61% |
| CRM190823C00172500 | 2019-08-22 3:56PM EDT | 172.50 | 0.12 | 0.09 | 0.14 | +0.09 | +300.00% | 309 | 105 | 104.30% |
| CRM190823C00175000 | 2019-08-22 3:59PM EDT | 175.00 | 0.11 | 0.09 | 0.11 | +0.09 | +450.00% | 317 | 13 | 109.77% |
| CRM190823C00180000 | 2019-08-22 3:57PM EDT | 180.00 | 0.03 | 0.05 | 0.08 | -0.01 | -25.00% | 334 | 11 | 117.97% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM190823P00100000 | 2019-08-22 3:36PM EDT | 100.00 | 0.04 | - | 0.02 | -0.02 | -33.33% | 12 | 120 | 198.44% |
| CRM190823P00110000 | 2019-08-19 12:00AM EDT | 110.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 2 | 143.75% |
| CRM190823P00114000 | 2019-08-19 12:09PM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 132.81% |
| CRM190823P00115000 | 2019-08-22 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 103 | 443 | 123.44% |
| CRM190823P00117000 | 2019-08-19 12:00AM EDT | 117.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 65 | 125.00% |
| CRM190823P00118000 | 2019-08-22 3:49PM EDT | 118.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 302 | 168 | 120.31% |
| CRM190823P00119000 | 2019-08-19 12:00AM EDT | 119.00 | 0.40 | - | 0.97 | 0.00 | - | - | 5 | 225.39% |
| CRM190823P00120000 | 2019-08-22 3:44PM EDT | 120.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 278 | 209 | 122.66% |
| CRM190823P00121000 | 2019-08-19 10:16AM EDT | 121.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 70 | 89 | 119.53% |
| CRM190823P00122000 | 2019-08-22 3:32PM EDT | 122.00 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 224 | 132 | 109.38% |
| CRM190823P00123000 | 2019-08-22 3:59PM EDT | 123.00 | 0.06 | 0.00 | 0.11 | +0.02 | +50.00% | 94 | 9 | 114.06% |
| CRM190823P00124000 | 2019-08-22 3:50PM EDT | 124.00 | 0.05 | 0.00 | 0.13 | -0.07 | -58.33% | 38 | 76 | 112.50% |
| CRM190823P00125000 | 2019-08-22 3:58PM EDT | 125.00 | 0.07 | 0.04 | 0.13 | +0.02 | +40.00% | 448 | 932 | 112.50% |
| CRM190823P00126000 | 2019-08-22 3:59PM EDT | 126.00 | 0.08 | 0.02 | 0.08 | -0.01 | -11.11% | 286 | 187 | 100.00% |
| CRM190823P00127000 | 2019-08-22 3:59PM EDT | 127.00 | 0.07 | 0.02 | 0.09 | -0.02 | -22.22% | 129 | 527 | 96.88% |
| CRM190823P00128000 | 2019-08-22 3:59PM EDT | 128.00 | 0.12 | 0.06 | 0.12 | 0.00 | - | 611 | 215 | 99.80% |
| CRM190823P00129000 | 2019-08-22 3:58PM EDT | 129.00 | 0.15 | 0.09 | 0.17 | -0.01 | -6.25% | 270 | 142 | 101.56% |
| CRM190823P00130000 | 2019-08-22 3:59PM EDT | 130.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 1,195 | 1,025 | 102.15% |
| CRM190823P00131000 | 2019-08-22 3:57PM EDT | 131.00 | 0.20 | 0.18 | 0.25 | -0.06 | -23.08% | 1,428 | 261 | 101.17% |
| CRM190823P00132000 | 2019-08-22 3:59PM EDT | 132.00 | 0.27 | 0.24 | 0.29 | -0.03 | -10.00% | 489 | 218 | 100.39% |
| CRM190823P00133000 | 2019-08-22 3:59PM EDT | 133.00 | 0.35 | 0.33 | 0.38 | -0.02 | -5.41% | 1,030 | 389 | 101.76% |
| CRM190823P00134000 | 2019-08-22 3:58PM EDT | 134.00 | 0.44 | 0.37 | 0.44 | -0.02 | -4.35% | 1,751 | 366 | 99.51% |
| CRM190823P00135000 | 2019-08-22 3:59PM EDT | 135.00 | 0.52 | 0.43 | 0.55 | -0.03 | -5.45% | 1,767 | 946 | 98.73% |
| CRM190823P00136000 | 2019-08-22 3:59PM EDT | 136.00 | 1.34 | 0.58 | 0.68 | +0.68 | +103.03% | 1,193 | 381 | 99.80% |
| CRM190823P00137000 | 2019-08-22 3:59PM EDT | 137.00 | 0.78 | 0.75 | 0.80 | -0.04 | -4.88% | 1,074 | 869 | 100.00% |
| CRM190823P00138000 | 2019-08-22 3:59PM EDT | 138.00 | 0.90 | 0.86 | 0.98 | -0.06 | -6.25% | 1,870 | 1,453 | 99.32% |
| CRM190823P00139000 | 2019-08-22 3:59PM EDT | 139.00 | 1.18 | 1.05 | 1.17 | +0.03 | +2.61% | 841 | 388 | 99.41% |
| CRM190823P00140000 | 2019-08-22 3:59PM EDT | 140.00 | 1.37 | 1.30 | 1.37 | +0.01 | +0.74% | 2,674 | 3,075 | 99.71% |
| CRM190823P00141000 | 2019-08-22 3:59PM EDT | 141.00 | 1.60 | 0.96 | 1.59 | +0.05 | +3.23% | 2,689 | 266 | 90.48% |
| CRM190823P00142000 | 2019-08-22 3:59PM EDT | 142.00 | 1.89 | 1.21 | 1.89 | +0.02 | +1.07% | 2,470 | 574 | 91.06% |
| CRM190823P00143000 | 2019-08-22 3:59PM EDT | 143.00 | 2.13 | 2.01 | 2.23 | -0.12 | -5.33% | 674 | 389 | 98.49% |
| CRM190823P00144000 | 2019-08-22 3:59PM EDT | 144.00 | 2.51 | 2.45 | 2.57 | -0.07 | -2.71% | 2,028 | 916 | 99.71% |
| CRM190823P00145000 | 2019-08-22 3:59PM EDT | 145.00 | 2.74 | 2.60 | 2.94 | -0.13 | -4.53% | 1,545 | 920 | 96.83% |
| CRM190823P00146000 | 2019-08-22 3:59PM EDT | 146.00 | 3.27 | 3.05 | 3.35 | -0.02 | -0.61% | 584 | 195 | 97.29% |
| CRM190823P00147000 | 2019-08-22 3:59PM EDT | 147.00 | 3.80 | 3.20 | 3.80 | +0.05 | +1.33% | 900 | 460 | 93.85% |
| CRM190823P00148000 | 2019-08-22 3:59PM EDT | 148.00 | 3.50 | 3.85 | 4.20 | -0.85 | -19.54% | 1,298 | 310 | 94.78% |
| CRM190823P00149000 | 2019-08-22 3:59PM EDT | 149.00 | 4.50 | 4.10 | 4.75 | -0.48 | -9.64% | 486 | 388 | 91.94% |
| CRM190823P00150000 | 2019-08-22 3:59PM EDT | 150.00 | 5.15 | 5.05 | 5.35 | -0.20 | -3.74% | 502 | 492 | 96.83% |
| CRM190823P00152500 | 2019-08-22 3:55PM EDT | 152.50 | 6.29 | 6.15 | 7.00 | -0.61 | -8.84% | 100 | 473 | 92.29% |
| CRM190823P00155000 | 2019-08-22 3:57PM EDT | 155.00 | 8.27 | 7.50 | 8.50 | -0.63 | -7.08% | 307 | 3,663 | 82.03% |
| CRM190823P00157500 | 2019-08-22 3:43PM EDT | 157.50 | 9.80 | 8.90 | 12.30 | -1.15 | -10.50% | 140 | 2,605 | 100.78% |
| CRM190823P00160000 | 2019-08-22 3:55PM EDT | 160.00 | 12.01 | 11.45 | 13.00 | -1.59 | -11.69% | 280 | 441 | 82.03% |
| CRM190823P00162500 | 2019-08-22 3:17PM EDT | 162.50 | 14.73 | 13.40 | 16.80 | -5.00 | -25.34% | 2 | 64 | 110.84% |
| CRM190823P00165000 | 2019-08-20 3:16PM EDT | 165.00 | 19.28 | 15.60 | 17.95 | 0.00 | - | 46 | 92 | 58.59% |
| CRM190823P00167500 | 2019-08-19 12:58PM EDT | 167.50 | 23.75 | 17.10 | 21.75 | 0.00 | - | 2 | 1 | 92.97% |
| CRM190823P00175000 | 2019-07-31 9:54AM EDT | 175.00 | 19.45 | 24.30 | 28.80 | 0.00 | - | - | 0 | 217.77% |