Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM220819C00220000 | 2022-08-11 2:35PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 19 | 1,146 | 117.19% |
CRM220826C00220000 | 2022-08-11 12:25PM EDT | 2022-08-26 | 0.38 | 0.34 | 0.40 | +0.10 | +35.71% | 13 | 125 | 63.48% |
CRM220902C00220000 | 2022-08-11 12:42PM EDT | 2022-09-02 | 0.63 | 0.54 | 0.63 | +0.22 | +53.66% | 77 | 52 | 51.03% |
CRM220909C00220000 | 2022-08-11 10:41AM EDT | 2022-09-09 | 0.99 | 0.80 | 0.95 | -0.34 | -25.56% | 12 | 27 | 47.29% |
CRM220916C00220000 | 2022-08-11 1:55PM EDT | 2022-09-16 | 1.10 | 1.04 | 1.16 | +0.27 | +32.53% | 101 | 2,143 | 43.40% |
CRM220923C00220000 | 2022-08-08 11:30AM EDT | 2022-09-23 | 2.10 | 1.25 | 1.58 | 0.00 | - | - | 2 | 42.48% |
CRM221021C00220000 | 2022-08-11 2:35PM EDT | 2022-10-21 | 2.83 | 2.74 | 2.91 | +0.65 | +29.82% | 32 | 3,141 | 38.81% |
CRM221118C00220000 | 2022-08-11 10:02AM EDT | 2022-11-18 | 5.20 | 4.25 | 4.50 | +1.75 | +50.72% | 1 | 1,078 | 38.20% |
CRM221216C00220000 | 2022-08-11 1:34PM EDT | 2022-12-16 | 6.55 | 6.30 | 6.50 | +1.05 | +19.09% | 9 | 1,164 | 39.21% |
CRM230120C00220000 | 2022-08-11 1:39PM EDT | 2023-01-20 | 8.40 | 8.10 | 8.30 | +1.50 | +21.74% | 5 | 4,060 | 38.76% |
CRM230217C00220000 | 2022-08-11 11:06AM EDT | 2023-02-17 | 9.75 | 9.35 | 9.55 | +1.60 | +19.63% | 1 | 106 | 38.31% |
CRM230616C00220000 | 2022-08-11 10:23AM EDT | 2023-06-16 | 17.50 | 15.65 | 16.20 | +0.33 | +1.92% | 1 | 890 | 40.16% |
CRM240119C00220000 | 2022-08-11 12:07PM EDT | 2024-01-19 | 24.40 | 23.90 | 24.40 | -1.50 | -5.79% | 20 | 967 | 39.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM220819P00220000 | 2022-08-10 3:05PM EDT | 2022-08-19 | 32.10 | 32.85 | 33.75 | -2.85 | -8.15% | 1 | 15 | 237.40% |
CRM220902P00220000 | 2022-08-08 11:39AM EDT | 2022-09-02 | 29.55 | 33.30 | 34.00 | 0.00 | - | - | 10 | 65.82% |
CRM220909P00220000 | 2022-08-08 9:32AM EDT | 2022-09-09 | 29.35 | 33.25 | 34.30 | 0.00 | - | - | 1 | 55.59% |
CRM220916P00220000 | 2022-08-11 9:47AM EDT | 2022-09-16 | 30.62 | 33.75 | 34.15 | -8.03 | -20.78% | 5 | 1,830 | 51.50% |
CRM221021P00220000 | 2022-08-11 1:59PM EDT | 2022-10-21 | 34.55 | 35.00 | 35.40 | -5.05 | -12.75% | 22 | 64 | 40.76% |
CRM221118P00220000 | 2022-08-11 12:07PM EDT | 2022-11-18 | 35.65 | 35.95 | 36.50 | +3.85 | +12.11% | 2 | 101 | 37.98% |
CRM221216P00220000 | 2022-08-09 9:37AM EDT | 2022-12-16 | 40.65 | 37.60 | 37.95 | 0.00 | - | 1 | 1,681 | 37.49% |
CRM230120P00220000 | 2022-08-11 10:53AM EDT | 2023-01-20 | 36.56 | 38.55 | 39.05 | -0.45 | -1.22% | 2 | 6,425 | 35.68% |
CRM230217P00220000 | 2022-08-09 3:34PM EDT | 2023-02-17 | 42.90 | 39.35 | 39.80 | 0.00 | - | 1 | 14 | 34.47% |
CRM230616P00220000 | 2022-08-10 3:47PM EDT | 2023-06-16 | 41.88 | 43.25 | 44.10 | -5.90 | -12.35% | 1 | 39 | 33.78% |
CRM240119P00220000 | 2022-08-09 3:48PM EDT | 2024-01-19 | 50.60 | 47.95 | 48.55 | 0.00 | - | 5 | 1,006 | 30.99% |