Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240328C00300000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 2.26 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
CRM240405C00300000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 5.05 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
CRM240412C00300000 | 2024-03-27 3:55PM EDT | 2024-04-12 | 6.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
CRM240419C00300000 | 2024-03-27 3:46PM EDT | 2024-04-19 | 8.34 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
CRM240426C00300000 | 2024-03-27 11:59AM EDT | 2024-04-26 | 8.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
CRM240503C00300000 | 2024-03-27 3:54PM EDT | 2024-05-03 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CRM240517C00300000 | 2024-03-27 3:41PM EDT | 2024-05-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
CRM240621C00300000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
CRM240719C00300000 | 2024-03-27 3:07PM EDT | 2024-07-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
CRM240816C00300000 | 2024-03-27 3:13PM EDT | 2024-08-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM240920C00300000 | 2024-03-27 1:36PM EDT | 2024-09-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM241018C00300000 | 2024-03-25 3:22PM EDT | 2024-10-18 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM241115C00300000 | 2024-03-27 10:36AM EDT | 2024-11-15 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRM241220C00300000 | 2024-03-26 12:32PM EDT | 2024-12-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRM250117C00300000 | 2024-03-27 3:02PM EDT | 2025-01-17 | 39.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
CRM250321C00300000 | 2024-03-27 11:39AM EDT | 2025-03-21 | 43.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
CRM250620C00300000 | 2024-03-27 1:47PM EDT | 2025-06-20 | 49.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
CRM260116C00300000 | 2024-03-27 10:09AM EDT | 2026-01-16 | 62.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
CRM261218C00300000 | 2024-03-25 10:59AM EDT | 2026-12-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240328P00300000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 3.13% |
CRM240405P00300000 | 2024-03-27 3:48PM EDT | 2024-04-05 | 3.44 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
CRM240412P00300000 | 2024-03-27 3:55PM EDT | 2024-04-12 | 4.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
CRM240419P00300000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.39% |
CRM240426P00300000 | 2024-03-27 1:44PM EDT | 2024-04-26 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
CRM240503P00300000 | 2024-03-27 2:24PM EDT | 2024-05-03 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
CRM240517P00300000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
CRM240621P00300000 | 2024-03-27 3:46PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.20% |
CRM240719P00300000 | 2024-03-26 3:56PM EDT | 2024-07-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
CRM240816P00300000 | 2024-03-27 12:48PM EDT | 2024-08-16 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
CRM240920P00300000 | 2024-03-27 12:27PM EDT | 2024-09-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
CRM241018P00300000 | 2024-03-26 10:57AM EDT | 2024-10-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
CRM241115P00300000 | 2024-03-26 3:55PM EDT | 2024-11-15 | 22.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
CRM241220P00300000 | 2024-03-27 12:15PM EDT | 2024-12-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
CRM250117P00300000 | 2024-03-27 10:02AM EDT | 2025-01-17 | 28.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
CRM250321P00300000 | 2024-03-27 1:06PM EDT | 2025-03-21 | 30.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.10% |
CRM250620P00300000 | 2024-03-27 9:44AM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
CRM260116P00300000 | 2024-03-21 11:46AM EDT | 2026-01-16 | 36.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
CRM261218P00300000 | 2024-03-27 9:54AM EDT | 2026-12-18 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |