Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405C00165000 | 2024-03-04 10:56AM EDT | 165.00 | 151.87 | 134.10 | 138.50 | 0.00 | - | 1 | 1 | 164.84% |
CRM240405C00170000 | 2024-03-27 10:50AM EDT | 170.00 | 131.61 | 129.20 | 133.50 | 0.00 | - | 1 | 1 | 164.06% |
CRM240405C00185000 | 2024-03-04 10:56AM EDT | 185.00 | 131.57 | 114.10 | 118.50 | 0.00 | - | 1 | 1 | 135.94% |
CRM240405C00200000 | 2024-02-29 12:55PM EDT | 200.00 | 104.72 | 99.10 | 103.50 | 0.00 | - | - | 1 | 116.02% |
CRM240405C00210000 | 2024-03-07 10:52AM EDT | 210.00 | 93.14 | 89.10 | 93.50 | 0.00 | - | - | 1 | 103.52% |
CRM240405C00220000 | 2024-03-01 4:53PM EDT | 220.00 | 81.29 | 79.45 | 83.50 | -15.94 | -16.39% | 1 | 2 | 103.61% |
CRM240405C00235000 | 2024-03-22 12:21PM EDT | 235.00 | 74.18 | 64.30 | 68.50 | 0.00 | - | 7 | 7 | 80.76% |
CRM240405C00240000 | 2024-03-27 1:40PM EDT | 240.00 | 60.57 | 59.30 | 63.50 | 0.00 | - | 1 | 12 | 74.80% |
CRM240405C00245000 | 2024-03-28 1:28PM EDT | 245.00 | 55.88 | 54.20 | 58.50 | -2.69 | -4.59% | 3 | 3 | 66.21% |
CRM240405C00250000 | 2024-03-15 11:50AM EDT | 250.00 | 47.76 | 50.15 | 53.05 | 0.00 | - | 2 | 31 | 70.31% |
CRM240405C00255000 | 2024-03-26 1:03PM EDT | 255.00 | 51.23 | 44.10 | 48.50 | 0.00 | - | 1 | 2 | 52.25% |
CRM240405C00260000 | 2024-03-28 2:53PM EDT | 260.00 | 40.76 | 39.60 | 43.50 | -3.34 | -7.57% | 1 | 26 | 56.45% |
CRM240405C00265000 | 2024-03-11 1:10PM EDT | 265.00 | 42.50 | 34.20 | 38.50 | 0.00 | - | 1 | 5 | 79.32% |
CRM240405C00270000 | 2024-03-05 3:51PM EDT | 270.00 | 29.80 | 30.50 | 33.40 | 0.00 | - | 2 | 9 | 51.98% |
CRM240405C00275000 | 2024-03-28 3:17PM EDT | 275.00 | 27.12 | 25.30 | 28.40 | +2.93 | +12.11% | 2 | 75 | 61.82% |
CRM240405C00277500 | 2024-03-27 10:49AM EDT | 277.50 | 24.11 | 21.90 | 26.30 | 0.00 | - | 38 | 38 | 61.28% |
CRM240405C00280000 | 2024-03-28 12:42PM EDT | 280.00 | 21.40 | 19.60 | 23.85 | -6.51 | -23.33% | 2 | 44 | 57.37% |
CRM240405C00285000 | 2024-03-28 3:17PM EDT | 285.00 | 17.14 | 15.90 | 19.00 | -5.69 | -24.92% | 6 | 32 | 49.66% |
CRM240405C00287500 | 2024-03-28 3:34PM EDT | 287.50 | 14.85 | 13.30 | 16.50 | -4.57 | -23.53% | 12 | 7 | 45.07% |
CRM240405C00290000 | 2024-03-28 1:02PM EDT | 290.00 | 11.30 | 11.10 | 12.70 | -6.53 | -36.62% | 11 | 57 | 30.66% |
CRM240405C00292500 | 2024-03-28 2:51PM EDT | 292.50 | 9.40 | 9.10 | 10.40 | -0.70 | -6.93% | 7 | 2 | 27.83% |
CRM240405C00295000 | 2024-03-28 10:51AM EDT | 295.00 | 8.15 | 6.95 | 8.35 | +0.75 | +10.14% | 4 | 195 | 26.22% |
CRM240405C00297500 | 2024-03-28 3:17PM EDT | 297.50 | 6.50 | 5.75 | 6.00 | 0.00 | - | 11 | 32 | 21.97% |
CRM240405C00300000 | 2024-03-28 3:59PM EDT | 300.00 | 4.66 | 4.25 | 4.55 | -0.39 | -7.72% | 182 | 425 | 22.14% |
CRM240405C00302500 | 2024-03-28 3:57PM EDT | 302.50 | 3.39 | 3.00 | 3.25 | -0.46 | -11.95% | 160 | 114 | 21.73% |
CRM240405C00305000 | 2024-03-28 3:59PM EDT | 305.00 | 2.31 | 2.06 | 2.18 | -0.48 | -17.20% | 290 | 445 | 21.16% |
CRM240405C00307500 | 2024-03-28 3:47PM EDT | 307.50 | 1.41 | 1.28 | 1.44 | -0.31 | -18.02% | 141 | 551 | 21.09% |
CRM240405C00310000 | 2024-03-28 3:59PM EDT | 310.00 | 1.00 | 0.73 | 0.94 | -0.20 | -16.67% | 324 | 487 | 21.29% |
CRM240405C00312500 | 2024-03-28 3:35PM EDT | 312.50 | 0.60 | 0.40 | 0.70 | -0.31 | -34.07% | 182 | 156 | 22.60% |
CRM240405C00315000 | 2024-03-28 3:59PM EDT | 315.00 | 0.47 | 0.21 | 0.46 | -0.12 | -20.34% | 84 | 213 | 23.00% |
CRM240405C00317500 | 2024-03-28 3:49PM EDT | 317.50 | 0.23 | 0.08 | 0.31 | -0.15 | -39.47% | 58 | 107 | 23.61% |
CRM240405C00320000 | 2024-03-28 3:47PM EDT | 320.00 | 0.16 | 0.11 | 0.25 | -0.08 | -33.33% | 165 | 373 | 25.12% |
CRM240405C00322500 | 2024-03-28 2:01PM EDT | 322.50 | 0.12 | 0.05 | 0.19 | -0.06 | -33.33% | 132 | 31 | 26.22% |
CRM240405C00325000 | 2024-03-28 1:52PM EDT | 325.00 | 0.09 | 0.03 | 0.10 | -0.04 | -30.77% | 19 | 220 | 25.68% |
CRM240405C00327500 | 2024-03-28 3:36PM EDT | 327.50 | 0.06 | 0.02 | 0.08 | -0.03 | -33.33% | 2 | 20 | 26.86% |
CRM240405C00330000 | 2024-03-28 2:33PM EDT | 330.00 | 0.06 | 0.03 | 0.19 | -0.02 | -25.00% | 12 | 151 | 33.20% |
CRM240405C00332500 | 2024-03-25 2:20PM EDT | 332.50 | 0.19 | 0.01 | 0.18 | 0.00 | - | 7 | 7 | 35.11% |
CRM240405C00335000 | 2024-03-27 9:33AM EDT | 335.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 455 | 33.99% |
CRM240405C00337500 | 2024-03-25 12:25PM EDT | 337.50 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 39.06% |
CRM240405C00340000 | 2024-03-27 10:52AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 34 | 28.91% |
CRM240405C00342500 | 2024-03-27 11:45AM EDT | 342.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 6 | 15 | 43.21% |
CRM240405C00345000 | 2024-03-28 3:07PM EDT | 345.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 283 | 34.38% |
CRM240405C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 4 | 88 | 49.22% |
CRM240405C00355000 | 2024-03-14 9:34AM EDT | 355.00 | 0.56 | 0.00 | 0.17 | 0.00 | - | 1 | 59 | 53.13% |
CRM240405C00360000 | 2024-03-21 11:06AM EDT | 360.00 | 0.42 | 0.00 | 0.17 | 0.00 | - | 2 | 34 | 51.76% |
CRM240405C00365000 | 2024-03-22 1:34PM EDT | 365.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 55.18% |
CRM240405C00370000 | 2024-03-20 9:43AM EDT | 370.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 70 | 58.59% |
CRM240405C00380000 | 2024-03-15 3:56PM EDT | 380.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 65.04% |
CRM240405C00390000 | 2024-03-15 11:17AM EDT | 390.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 33 | 71.29% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240405P00200000 | 2024-03-25 9:33AM EDT | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 57 | 96.09% |
CRM240405P00205000 | 2024-02-27 4:54PM EDT | 205.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | - | 0 | 101.95% |
CRM240405P00210000 | 2024-03-06 10:33AM EDT | 210.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 91 | 99.22% |
CRM240405P00215000 | 2024-02-27 4:53PM EDT | 215.00 | 0.38 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 90.63% |
CRM240405P00225000 | 2024-03-18 10:15AM EDT | 225.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 4 | 76.17% |
CRM240405P00230000 | 2024-03-21 1:05PM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 71.88% |
CRM240405P00235000 | 2024-03-25 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 69.92% |
CRM240405P00240000 | 2024-03-28 2:32PM EDT | 240.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 24 | 41 | 62.11% |
CRM240405P00245000 | 2024-03-18 10:12AM EDT | 245.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 55.08% |
CRM240405P00250000 | 2024-03-28 12:13PM EDT | 250.00 | 0.05 | 0.00 | 0.18 | -0.06 | -54.55% | 7 | 29 | 55.47% |
CRM240405P00255000 | 2024-03-28 12:45PM EDT | 255.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 52 | 10 | 51.56% |
CRM240405P00260000 | 2024-03-28 10:55AM EDT | 260.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 1 | 125 | 43.56% |
CRM240405P00265000 | 2024-03-27 3:09PM EDT | 265.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 16 | 68 | 44.34% |
CRM240405P00270000 | 2024-03-28 1:39PM EDT | 270.00 | 0.05 | 0.03 | 0.14 | -0.02 | -28.57% | 30 | 109 | 37.21% |
CRM240405P00272500 | 2024-03-28 3:27PM EDT | 272.50 | 0.07 | 0.04 | 0.15 | -0.05 | -41.67% | 5 | 7 | 34.96% |
CRM240405P00275000 | 2024-03-28 3:26PM EDT | 275.00 | 0.10 | 0.04 | 0.17 | -0.05 | -33.33% | 55 | 109 | 32.91% |
CRM240405P00277500 | 2024-03-28 3:26PM EDT | 277.50 | 0.11 | 0.05 | 0.29 | -0.12 | -52.17% | 68 | 16 | 33.40% |
CRM240405P00280000 | 2024-03-28 3:53PM EDT | 280.00 | 0.14 | 0.10 | 0.16 | -0.07 | -33.33% | 47 | 782 | 27.15% |
CRM240405P00282500 | 2024-03-28 3:36PM EDT | 282.50 | 0.19 | 0.12 | 0.21 | -0.12 | -38.71% | 669 | 95 | 25.68% |
CRM240405P00285000 | 2024-03-28 3:57PM EDT | 285.00 | 0.27 | 0.19 | 0.38 | -0.33 | -55.00% | 893 | 597 | 25.95% |
CRM240405P00287500 | 2024-03-28 3:49PM EDT | 287.50 | 0.36 | 0.20 | 0.56 | -0.13 | -26.53% | 58 | 287 | 25.20% |
CRM240405P00290000 | 2024-03-28 3:52PM EDT | 290.00 | 0.56 | 0.49 | 0.70 | -0.24 | -30.00% | 247 | 928 | 23.27% |
CRM240405P00292500 | 2024-03-28 3:50PM EDT | 292.50 | 0.89 | 0.77 | 1.07 | -0.23 | -20.54% | 780 | 742 | 22.80% |
CRM240405P00295000 | 2024-03-28 3:57PM EDT | 295.00 | 1.45 | 1.28 | 1.60 | -0.16 | -9.94% | 425 | 1,943 | 22.40% |
CRM240405P00297500 | 2024-03-28 3:46PM EDT | 297.50 | 2.00 | 2.03 | 2.25 | -0.75 | -27.27% | 208 | 205 | 21.56% |
CRM240405P00300000 | 2024-03-28 3:55PM EDT | 300.00 | 3.07 | 2.98 | 3.25 | -0.37 | -10.76% | 205 | 509 | 21.47% |
CRM240405P00302500 | 2024-03-28 3:59PM EDT | 302.50 | 4.30 | 4.25 | 4.45 | -0.30 | -6.52% | 116 | 150 | 21.06% |
CRM240405P00305000 | 2024-03-28 3:59PM EDT | 305.00 | 5.90 | 5.75 | 6.00 | -0.15 | -2.48% | 80 | 210 | 21.16% |
CRM240405P00307500 | 2024-03-28 3:47PM EDT | 307.50 | 7.62 | 7.25 | 8.50 | -0.69 | -8.30% | 31 | 124 | 26.03% |
CRM240405P00310000 | 2024-03-28 3:54PM EDT | 310.00 | 9.61 | 8.40 | 11.25 | -0.76 | -7.33% | 83 | 169 | 32.18% |
CRM240405P00312500 | 2024-03-28 11:40AM EDT | 312.50 | 11.78 | 10.95 | 13.20 | +1.88 | +18.99% | 38 | 58 | 32.50% |
CRM240405P00315000 | 2024-03-28 10:15AM EDT | 315.00 | 14.66 | 12.65 | 14.70 | +0.81 | +5.85% | 1 | 375 | 27.74% |
CRM240405P00317500 | 2024-03-28 2:15PM EDT | 317.50 | 17.12 | 14.20 | 17.85 | +4.66 | +37.40% | 1 | 1 | 37.16% |
CRM240405P00320000 | 2024-03-25 1:02PM EDT | 320.00 | 14.46 | 16.60 | 21.00 | 0.00 | - | 1 | 13 | 46.16% |
CRM240405P00322500 | 2024-03-20 2:45PM EDT | 322.50 | 20.90 | 19.10 | 23.55 | +3.10 | +17.42% | 1 | 1 | 50.12% |
CRM240405P00325000 | 2024-03-25 11:37AM EDT | 325.00 | 20.62 | 21.60 | 26.10 | 0.00 | - | 1 | 1 | 54.00% |
CRM240405P00330000 | 2024-03-27 9:43AM EDT | 330.00 | 23.40 | 26.60 | 31.10 | 0.00 | - | 10 | 11 | 60.67% |
CRM240405P00350000 | 2024-03-01 11:38AM EDT | 350.00 | 35.30 | 47.10 | 51.15 | 0.00 | - | 1 | 0 | 54.10% |