UK markets closed
NIKKEI 225
28,162.83 -120.20 (-0.42%) HANG SENG
17,297.94 -275.64 (-1.57%) CRUDE OIL
76.54 +0.26 (+0.34%) GOLD FUTURES
1,740.30 -13.70 (-0.78%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,564.25 -362.93 (-2.61%)
America's Car-Mart, Inc. (CRMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRMT221216C00055000 | 2022-11-17 9:31AM EST | 55.00 | 7.80 | 14.90 | 16.80 | 0.00 | - | - | 4 | 93.46% |
| CRMT221216C00065000 | 2022-11-28 2:38PM EST | 65.00 | 7.01 | 6.30 | 9.00 | +1.11 | +18.81% | 1 | 24 | 77.22% |
| CRMT221216C00070000 | 2022-11-21 2:58PM EST | 70.00 | 4.60 | 3.50 | 4.20 | 0.00 | - | 1 | 65 | 60.47% |
| CRMT221216C00075000 | 2022-11-21 3:04PM EST | 75.00 | 3.00 | 1.55 | 4.20 | 0.00 | - | 1 | 18 | 75.59% |
| CRMT221216C00080000 | 2022-11-25 11:37AM EST | 80.00 | 1.20 | 0.75 | 2.10 | 0.00 | - | 1 | 20 | 71.66% |
| CRMT221216C00085000 | 2022-11-22 3:24PM EST | 85.00 | 0.70 | 0.30 | 0.80 | 0.00 | - | 2 | 8 | 66.31% |
| CRMT221216C00090000 | 2022-11-22 1:15PM EST | 90.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 77.93% |
| CRMT221216C00095000 | 2022-11-16 9:55AM EST | 95.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 140.23% |
| CRMT221216C00100000 | 2022-11-21 3:04PM EST | 100.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 32 | 153.86% |
| CRMT221216C00105000 | 2022-08-19 10:56AM EST | 105.00 | 2.90 | 0.25 | 2.80 | 0.00 | - | 1 | 7 | 145.80% |
| CRMT221216C00115000 | 2022-11-11 10:33AM EST | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 189.99% |
| CRMT221216C00120000 | 2022-11-28 11:24AM EST | 120.00 | 0.05 | 0.00 | 0.75 | -11.40 | -99.56% | 3 | 9 | 130.47% |
| CRMT221216C00125000 | 2022-08-12 12:39PM EST | 125.00 | 12.36 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 163.87% |
| CRMT221216C00135000 | 2022-08-30 8:47AM EST | 135.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 227.10% |
| CRMT221216C00145000 | 2022-09-09 11:11AM EST | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 242.82% |
| CRMT221216C00150000 | 2022-11-21 9:42AM EST | 150.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 0 | 164.84% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRMT221216P00035000 | 2022-11-16 2:34PM EST | 35.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 289.84% |
| CRMT221216P00040000 | 2022-11-17 12:18PM EST | 40.00 | 2.33 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 126.37% |
| CRMT221216P00045000 | 2022-11-17 11:25AM EST | 45.00 | 0.65 | 0.10 | 0.30 | 0.00 | - | 7 | 7 | 108.01% |
| CRMT221216P00050000 | 2022-11-23 9:34AM EST | 50.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 83 | 96.09% |
| CRMT221216P00055000 | 2022-11-23 2:25PM EST | 55.00 | 0.20 | 0.25 | 0.90 | 0.00 | - | 3 | 473 | 83.40% |
| CRMT221216P00060000 | 2022-11-28 3:29PM EST | 60.00 | 0.95 | 0.60 | 1.45 | +0.15 | +18.75% | 5 | 85 | 72.80% |
| CRMT221216P00065000 | 2022-11-28 11:36AM EST | 65.00 | 2.30 | 1.35 | 2.60 | +0.75 | +48.39% | 1 | 43 | 64.97% |
| CRMT221216P00070000 | 2022-11-25 10:03AM EST | 70.00 | 3.20 | 3.20 | 3.90 | 0.00 | - | 1 | 26 | 55.76% |
| CRMT221216P00075000 | 2022-11-22 1:09PM EST | 75.00 | 6.00 | 6.00 | 7.70 | 0.00 | - | 2 | 139 | 58.30% |
| CRMT221216P00080000 | 2022-08-19 1:54PM EST | 80.00 | 10.00 | 12.60 | 16.10 | 0.00 | - | 12 | 32 | 123.97% |
| CRMT221216P00085000 | 2022-11-23 10:24AM EST | 85.00 | 14.92 | 10.10 | 20.00 | 0.00 | - | 2 | 0 | 155.79% |
| CRMT221216P00090000 | 2022-11-23 11:00AM EST | 90.00 | 18.66 | 16.00 | 24.50 | 0.00 | - | 2 | 39 | 66.80% |
| CRMT221216P00095000 | 2022-09-13 9:39AM EST | 95.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRMT221216P00100000 | 2022-09-07 2:29PM EST | 100.00 | 24.30 | 36.00 | 44.90 | 0.00 | - | 3 | 10 | 297.07% |
| CRMT221216P00105000 | 2022-08-24 2:59PM EST | 105.00 | 25.10 | 33.70 | 42.40 | 0.00 | - | 1 | 1 | 181.79% |
| CRMT221216P00120000 | 2022-08-23 2:45PM EST | 120.00 | 40.00 | 48.40 | 57.80 | 0.00 | - | 1 | 1 | 216.55% |
| CRMT221216P00135000 | 2022-08-08 11:18AM EST | 135.00 | 31.20 | 56.80 | 62.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRMT221216P00140000 | 2022-08-10 1:10PM EST | 140.00 | 32.30 | 57.80 | 67.30 | 0.00 | - | - | 0 | 0.00% |
| CRMT221216P00165000 | 2022-08-15 1:54PM EST | 165.00 | 45.00 | 90.50 | 99.00 | 0.00 | - | - | 0 | 310.35% |
© 2022 Yahoo. All rights reserved.
