NYSE - Nasdaq Real Time Price • USD
Commercial Metals Company (CMC)
As of 3:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240419C00040000 | 4/12/2024 2:24 PM | 40 | 16.00 | 14.80 | 15.00 | 0.00 | 0.00% | 1 | 1 | 281.25% |
| CMC240419C00045000 | 3/21/2024 1:31 PM | 45 | 13.00 | 9.80 | 10.20 | 0.00 | 0.00% | 36 | 0 | 235.94% |
| CMC240419C00047500 | 3/19/2024 5:01 PM | 47.5 | 7.80 | 6.90 | 7.90 | 0.00 | 0.00% | 2 | 0 | 143.75% |
| CMC240419C00050000 | 4/19/2024 3:30 PM | 50 | 5.40 | 4.80 | 5.00 | 0.05 | 0.93% | 2 | 52 | 99.22% |
| CMC240419C00052500 | 4/10/2024 5:09 PM | 52.5 | 4.47 | 2.25 | 2.50 | 0.00 | 0.00% | 12 | 186 | 75.20% |
| CMC240419C00055000 | 4/18/2024 7:44 PM | 55 | 0.55 | 0.00 | 0.10 | 0.00 | 0.00% | 35 | 208 | 14.06% |
| CMC240419C00057500 | 4/18/2024 1:40 PM | 57.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 155 | 51.56% |
| CMC240419C00060000 | 4/12/2024 7:17 PM | 60 | 0.11 | 0.00 | 0.20 | 0.06 | 120.00% | 2 | 241 | 114.06% |
| CMC240419C00062500 | 4/12/2024 3:48 PM | 62.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 81 | 120.31% |
| CMC240419C00065000 | 3/21/2024 6:45 PM | 65 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 15 | 253.13% |
| CMC240419C00080000 | 3/20/2024 3:51 PM | 80 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 296.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240419P00040000 | 4/9/2024 1:50 PM | 40 | 0.23 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 361.72% |
| CMC240419P00042500 | 3/13/2024 1:42 PM | 42.5 | 0.33 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 218.75% |
| CMC240419P00045000 | 4/17/2024 7:06 PM | 45 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 20 | 246.88% |
| CMC240419P00047500 | 4/3/2024 3:29 PM | 47.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 39 | 132.81% |
| CMC240419P00050000 | 4/17/2024 7:06 PM | 50 | 0.13 | 0.00 | 0.35 | 0.00 | 0.00% | 7 | 132 | 137.50% |
| CMC240419P00052500 | 4/16/2024 7:05 PM | 52.5 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 1,170 | 57.03% |
| CMC240419P00055000 | 4/19/2024 7:25 PM | 55 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 5 | 221 | 10.16% |
| CMC240419P00057500 | 4/19/2024 3:35 PM | 57.5 | 2.02 | 2.55 | 2.70 | -0.45 | -18.22% | 5 | 234 | 62.11% |
| CMC240419P00060000 | 4/19/2024 3:35 PM | 60 | 4.58 | 5.00 | 5.40 | -0.39 | -7.85% | 5 | 18 | 102.34% |
| CMC240419P00067500 | 4/12/2024 2:32 PM | 67.5 | 11.61 | 12.50 | 12.80 | 0.00 | 0.00% | 5 | 2 | 159.38% |
Related Tickers
STLD Steel Dynamics, Inc.
136.19
+0.09%
RS Reliance, Inc.
317.50
-0.83%
RDUS Radius Recycling, Inc.
18.38
-0.77%
ZEUS Olympic Steel, Inc.
67.56
+0.15%
NUE Nucor Corporation
190.31
-0.24%
WS Worthington Steel, Inc.
32.66
-0.15%
TX Ternium S.A.
43.09
+0.40%
CLF Cleveland-Cliffs Inc.
20.66
-0.84%
USAP Universal Stainless & Alloy Products, Inc.
25.79
-1.34%
FRD Friedman Industries, Incorporated
19.00
0.00%