Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CIM240920C00004000 | 2024-05-21 10:33AM EDT | 4.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 100 | 193 | 0.00% |
CIM240920C00005000 | 2024-05-20 2:58PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 633 | 0.00% |
CIM240920C00006000 | 2024-05-09 3:13PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
CIM240920C00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.10 | 4.60 | 4.90 | 0.00 | - | 5 | 21 | 0.00% |
CIM240920C00010000 | 2024-05-23 2:29PM EDT | 10.00 | 1.90 | 2.30 | 5.00 | 0.00 | - | - | 150 | 74.51% |
CIM240920C00011000 | 2024-06-24 11:07AM EDT | 11.00 | 2.51 | 1.30 | 2.20 | 0.00 | - | 5 | 80 | 29.30% |
CIM240920C00012000 | 2024-06-25 3:44PM EDT | 12.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | 1 | 143 | 29.30% |
CIM240920C00013000 | 2024-06-21 12:14PM EDT | 13.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 10 | 320 | 29.44% |
CIM240920C00014000 | 2024-06-27 9:45AM EDT | 14.00 | 0.20 | 0.30 | 0.40 | -0.45 | -69.23% | 2 | 42 | 29.10% |
CIM240920C00015000 | 2024-06-26 9:40AM EDT | 15.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 4,418 | 30.27% |
CIM240920C00017000 | 2024-06-21 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 56.54% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CIM240920P00002000 | 2024-02-14 1:07PM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 325.00% |
CIM240920P00003000 | 2024-03-15 11:06AM EDT | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 159.38% |
CIM240920P00004000 | 2024-05-20 11:40AM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
CIM240920P00005000 | 2024-03-19 11:32AM EDT | 5.00 | 0.83 | 1.05 | 1.15 | 0.00 | - | 3 | 61 | 252.93% |
CIM240920P00006000 | 2024-02-12 12:34PM EDT | 6.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | - | 25 | 254.10% |
CIM240920P00007000 | 2024-02-29 3:47PM EDT | 7.00 | 2.74 | 2.45 | 3.10 | 0.00 | - | 5 | 6 | 305.66% |
CIM240920P00009000 | 2024-06-25 9:37AM EDT | 9.00 | 0.08 | 0.05 | 0.70 | 0.00 | - | 1 | 27 | 80.47% |
CIM240920P00010000 | 2024-06-26 2:50PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 47.07% |
CIM240920P00011000 | 2024-06-18 3:50PM EDT | 11.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 1 | 41.21% |
CIM240920P00012000 | 2024-06-26 2:44PM EDT | 12.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 17 | 37.01% |
CIM240920P00013000 | 2024-06-24 11:40AM EDT | 13.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 19 | 27 | 35.84% |
CIM240920P00014000 | 2024-06-10 9:52AM EDT | 14.00 | 2.90 | 1.35 | 1.50 | 0.00 | - | 1 | 11 | 37.89% |
CIM240920P00015000 | 2024-06-07 3:56PM EDT | 15.00 | 3.70 | 2.10 | 2.40 | 0.00 | - | 4 | 3 | 45.41% |
CIM240920P00016000 | 2024-05-24 10:21AM EDT | 16.00 | 4.90 | 2.70 | 2.95 | 0.00 | - | 1 | 3 | 27.74% |
CIM240920P00017000 | 2024-06-04 10:13AM EDT | 17.00 | 5.30 | 4.10 | 4.50 | 0.00 | - | 1 | 7 | 58.40% |