Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00320000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 0.16 | 0.11 | 0.25 | -0.08 | -33.33% | 165 | 373 | 25.12% |
CRM240412C00320000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 0.75 | 0.60 | 0.95 | -0.22 | -22.68% | 39 | 281 | 25.49% |
CRM240419C00320000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.45 | 1.28 | 1.58 | -0.21 | -12.65% | 141 | 4,379 | 24.76% |
CRM240426C00320000 | 2024-03-28 3:44PM EDT | 2024-04-26 | 2.26 | 1.77 | 2.38 | -0.20 | -8.13% | 5 | 418 | 25.07% |
CRM240503C00320000 | 2024-03-28 11:38AM EDT | 2024-05-03 | 3.32 | 2.86 | 3.40 | +0.01 | +0.30% | 7 | 10 | 26.11% |
CRM240517C00320000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 4.68 | 4.55 | 4.75 | -0.32 | -6.40% | 34 | 2,290 | 25.87% |
CRM240621C00320000 | 2024-03-28 3:12PM EDT | 2024-06-21 | 10.80 | 10.35 | 10.55 | +0.35 | +3.35% | 43 | 1,260 | 30.90% |
CRM240719C00320000 | 2024-03-28 12:43PM EDT | 2024-07-19 | 12.70 | 12.60 | 12.90 | -0.50 | -3.79% | 15 | 363 | 30.47% |
CRM240816C00320000 | 2024-03-27 11:30AM EDT | 2024-08-16 | 14.90 | 15.05 | 15.35 | 0.00 | - | 1 | 265 | 30.66% |
CRM240920C00320000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 19.60 | 18.75 | 20.50 | -0.55 | -2.73% | 15 | 879 | 33.72% |
CRM241018C00320000 | 2024-03-28 12:21PM EDT | 2024-10-18 | 21.65 | 20.80 | 22.10 | -3.20 | -12.88% | 1 | 11 | 33.11% |
CRM241115C00320000 | 2024-03-28 3:12PM EDT | 2024-11-15 | 24.50 | 23.50 | 24.50 | -2.14 | -8.03% | 8 | 51 | 33.57% |
CRM241220C00320000 | 2024-03-27 10:54AM EDT | 2024-12-20 | 27.90 | 26.95 | 28.65 | -0.20 | -0.71% | 1 | 523 | 35.34% |
CRM250117C00320000 | 2024-03-28 2:00PM EDT | 2025-01-17 | 29.42 | 27.65 | 30.25 | -0.58 | -1.93% | 7 | 1,892 | 35.10% |
CRM250321C00320000 | 2024-03-27 3:03PM EDT | 2025-03-21 | 34.80 | 33.80 | 35.35 | 0.00 | - | 1 | 34 | 36.15% |
CRM250620C00320000 | 2024-03-25 12:00PM EDT | 2025-06-20 | 44.58 | 39.80 | 43.00 | 0.00 | - | 2 | 223 | 38.02% |
CRM260116C00320000 | 2024-03-26 9:44AM EDT | 2026-01-16 | 58.00 | 52.15 | 55.80 | 0.00 | - | 20 | 513 | 39.36% |
CRM261218C00320000 | 2024-03-22 2:18PM EDT | 2026-12-18 | 75.00 | 68.25 | 71.35 | 0.00 | - | 1 | 3 | 40.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405P00320000 | 2024-03-25 1:02PM EDT | 2024-04-05 | 14.46 | 16.60 | 21.00 | 0.00 | - | 1 | 13 | 46.16% |
CRM240412P00320000 | 2024-03-18 9:59AM EDT | 2024-04-12 | 24.15 | 17.00 | 19.90 | 0.00 | - | 2 | 5 | 26.49% |
CRM240419P00320000 | 2024-03-27 2:03PM EDT | 2024-04-19 | 19.96 | 19.05 | 21.40 | -0.34 | -1.67% | 1 | 403 | 29.74% |
CRM240426P00320000 | 2024-03-21 2:02PM EDT | 2024-04-26 | 14.65 | 19.00 | 21.70 | 0.00 | - | 6 | 3 | 27.10% |
CRM240517P00320000 | 2024-03-26 2:09PM EDT | 2024-05-17 | 18.20 | 20.85 | 22.60 | 0.00 | - | 6 | 201 | 23.24% |
CRM240621P00320000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 26.28 | 25.45 | 27.00 | -0.22 | -0.83% | 4 | 227 | 26.53% |
CRM240719P00320000 | 2024-03-28 1:58PM EDT | 2024-07-19 | 27.67 | 26.95 | 28.35 | +3.27 | +13.40% | 1 | 136 | 25.19% |
CRM240816P00320000 | 2024-03-22 3:32PM EDT | 2024-08-16 | 25.42 | 28.65 | 29.05 | 0.00 | - | 2 | 44 | 23.55% |
CRM240920P00320000 | 2024-03-26 12:25PM EDT | 2024-09-20 | 29.10 | 30.80 | 32.60 | 0.00 | - | 7 | 65 | 25.53% |
CRM241220P00320000 | 2024-03-28 9:56AM EDT | 2024-12-20 | 36.60 | 36.10 | 37.70 | -1.70 | -4.44% | 1 | 635 | 25.80% |
CRM250117P00320000 | 2024-03-27 3:44PM EDT | 2025-01-17 | 37.75 | 37.10 | 38.60 | 0.00 | - | 19 | 504 | 25.39% |
CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 39.15 | 43.00 | 0.00 | - | 8 | 36 | 26.78% |
CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 42.60 | 45.45 | 0.00 | - | 15 | 52 | 25.76% |
CRM260116P00320000 | 2024-03-26 2:57PM EDT | 2026-01-16 | 47.65 | 48.30 | 52.15 | 0.00 | - | 5 | 39 | 25.42% |
CRM261218P00320000 | 2024-03-20 10:36AM EDT | 2026-12-18 | 57.80 | 56.75 | 60.35 | 0.00 | - | - | 1 | 24.83% |