Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00270000 | 2024-03-05 3:51PM EDT | 2024-04-05 | 29.80 | 30.50 | 33.40 | 0.00 | - | 2 | 9 | 51.98% |
CRM240412C00270000 | 2024-03-27 12:26PM EDT | 2024-04-12 | 30.00 | 29.55 | 34.00 | 0.00 | - | 2 | 11 | 55.49% |
CRM240419C00270000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 33.01 | 30.60 | 34.50 | +0.06 | +0.18% | 12 | 1,006 | 48.62% |
CRM240426C00270000 | 2024-03-26 11:10AM EDT | 2024-04-26 | 38.69 | 31.75 | 34.55 | 0.00 | - | 1 | 1 | 42.58% |
CRM240503C00270000 | 2024-03-26 11:11AM EDT | 2024-05-03 | 39.27 | 32.40 | 34.75 | 0.00 | - | 10 | 10 | 39.06% |
CRM240517C00270000 | 2024-03-28 10:53AM EDT | 2024-05-17 | 34.53 | 33.95 | 35.65 | -0.47 | -1.34% | 2 | 417 | 36.22% |
CRM240621C00270000 | 2024-03-28 12:16PM EDT | 2024-06-21 | 38.35 | 38.30 | 39.70 | +0.02 | +0.05% | 13 | 2,092 | 37.25% |
CRM240719C00270000 | 2024-03-21 2:33PM EDT | 2024-07-19 | 48.50 | 40.00 | 41.95 | 0.00 | - | 2 | 44 | 36.51% |
CRM240816C00270000 | 2024-03-22 10:17AM EDT | 2024-08-16 | 49.29 | 42.70 | 44.15 | 0.00 | - | 1 | 78 | 36.25% |
CRM240920C00270000 | 2024-03-26 3:13PM EDT | 2024-09-20 | 51.47 | 46.35 | 48.45 | 0.00 | - | 1 | 376 | 38.50% |
CRM241115C00270000 | 2024-03-20 1:15PM EDT | 2024-11-15 | 53.38 | 50.50 | 52.45 | 0.00 | - | 1 | 2 | 38.32% |
CRM241220C00270000 | 2024-03-21 3:09PM EDT | 2024-12-20 | 61.99 | 53.65 | 56.35 | 0.00 | - | 4 | 45 | 40.02% |
CRM250117C00270000 | 2024-03-26 2:36PM EDT | 2025-01-17 | 61.44 | 55.90 | 57.85 | 0.00 | - | 2 | 678 | 39.64% |
CRM250321C00270000 | 2024-03-26 3:25PM EDT | 2025-03-21 | 65.34 | 60.80 | 62.30 | 0.00 | - | 1 | 7 | 40.17% |
CRM250620C00270000 | 2024-03-27 2:47PM EDT | 2025-06-20 | 67.45 | 66.70 | 68.60 | 0.00 | - | 20 | 493 | 41.15% |
CRM260116C00270000 | 2024-03-15 3:08PM EDT | 2026-01-16 | 75.70 | 77.50 | 80.00 | 0.00 | - | 6 | 126 | 41.85% |
CRM261218C00270000 | 2024-03-28 9:51AM EDT | 2026-12-18 | 95.03 | 92.00 | 95.30 | -4.37 | -4.40% | 1 | 5 | 42.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405P00270000 | 2024-03-28 1:39PM EDT | 2024-04-05 | 0.05 | 0.03 | 0.14 | -0.02 | -28.57% | 30 | 109 | 37.21% |
CRM240412P00270000 | 2024-03-28 3:07PM EDT | 2024-04-12 | 0.16 | 0.11 | 0.22 | -0.10 | -38.46% | 8 | 67 | 29.35% |
CRM240419P00270000 | 2024-03-28 3:20PM EDT | 2024-04-19 | 0.37 | 0.35 | 0.41 | -0.06 | -13.95% | 2,438 | 3,623 | 27.25% |
CRM240426P00270000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 0.69 | 0.42 | 1.08 | -0.02 | -2.82% | 16 | 116 | 29.75% |
CRM240503P00270000 | 2024-03-28 3:54PM EDT | 2024-05-03 | 0.98 | 0.73 | 1.09 | -0.20 | -16.95% | 11 | 8 | 26.76% |
CRM240517P00270000 | 2024-03-28 1:38PM EDT | 2024-05-17 | 1.65 | 1.55 | 1.85 | -0.10 | -5.71% | 79 | 3,781 | 26.44% |
CRM240621P00270000 | 2024-03-28 2:39PM EDT | 2024-06-21 | 4.97 | 4.75 | 5.15 | -0.03 | -0.60% | 36 | 2,226 | 29.49% |
CRM240719P00270000 | 2024-03-26 3:03PM EDT | 2024-07-19 | 5.13 | 5.95 | 6.15 | 0.00 | - | 8 | 383 | 27.66% |
CRM240816P00270000 | 2024-03-26 2:39PM EDT | 2024-08-16 | 6.25 | 7.25 | 7.40 | 0.00 | - | 1 | 147 | 27.00% |
CRM240920P00270000 | 2024-03-28 1:44PM EDT | 2024-09-20 | 10.00 | 9.60 | 9.95 | +0.05 | +0.50% | 6 | 486 | 28.06% |
CRM241018P00270000 | 2024-03-27 12:51PM EDT | 2024-10-18 | 11.53 | 10.80 | 12.20 | 0.00 | - | 20 | 41 | 29.12% |
CRM241115P00270000 | 2024-03-27 10:54AM EDT | 2024-11-15 | 12.70 | 12.10 | 13.50 | 0.00 | - | 2 | 141 | 28.93% |
CRM241220P00270000 | 2024-03-27 10:52AM EDT | 2024-12-20 | 15.15 | 14.45 | 15.60 | 0.00 | - | 10 | 180 | 29.38% |
CRM250117P00270000 | 2024-03-27 10:53AM EDT | 2025-01-17 | 16.10 | 14.90 | 15.95 | 0.00 | - | 5 | 1,012 | 28.33% |
CRM250321P00270000 | 2024-03-26 2:09PM EDT | 2025-03-21 | 17.00 | 17.65 | 19.15 | 0.00 | - | 2 | 5 | 28.83% |
CRM250620P00270000 | 2024-03-26 11:18AM EDT | 2025-06-20 | 20.50 | 21.15 | 22.05 | 0.00 | - | 2 | 96 | 28.23% |
CRM260116P00270000 | 2024-03-27 11:34AM EDT | 2026-01-16 | 28.85 | 26.90 | 28.95 | 0.00 | - | 4 | 183 | 28.13% |