CIM - Chimera Investment Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIM191220C000050002019-06-26 1:41PM EST5.0014.2013.8014.300.00-100.00%
CIM191220C000100002019-06-09 11:03PM EST10.007.408.909.300.00-000.00%
CIM191220C000120002019-06-26 1:38PM EST12.007.207.107.300.00--00.00%
CIM191220C000130002019-11-18 12:07AM EST13.007.400.000.000.00--00.00%
CIM191220C000150002019-12-04 12:03PM EST15.005.430.000.000.00-3000.00%
CIM191220C000160002019-09-25 1:53PM EST16.004.404.204.500.00-1200.00%
CIM191220C000170002019-10-25 9:02AM EST17.003.403.203.500.00-1130.00%
CIM191220C000180002019-12-11 9:54AM EST18.002.560.000.000.00-100.00%
CIM191220C000190002019-12-10 1:14PM EST19.001.580.000.000.00-1700.00%
CIM191220C000200002019-12-11 3:42PM EST20.000.670.000.000.00-500.00%
CIM191220C000210002019-12-09 9:34AM EST21.000.030.000.000.00-303.13%
CIM191220C000220002019-06-09 11:03PM EST22.000.050.000.250.00-72455.66%
CIM191220C000250002019-06-09 11:03PM EST25.000.050.000.250.00-05089.45%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIM191220P000130002019-06-20 8:31AM EST13.000.050.000.300.00-423196.88%
CIM191220P000150002019-11-01 9:22AM EST15.000.030.000.000.00-253,61050.00%
CIM191220P000160002019-08-07 2:42PM EST16.000.120.050.150.00-223110.55%
CIM191220P000170002019-12-09 10:00AM EST17.000.020.000.000.00-20025.00%
CIM191220P000180002019-10-30 12:15PM EST18.000.050.000.050.00-1063950.00%
CIM191220P000190002019-11-18 9:33AM EST19.000.050.000.000.00-112012.50%
CIM191220P000200002019-12-09 12:56PM EST20.000.030.000.000.00-2506.25%
CIM191220P000210002019-12-09 9:34AM EST21.000.570.000.000.00-900.00%
CIM191220P000220002019-09-27 9:29AM EST22.002.421.601.950.00-4070.12%
CIM191220P000250002019-06-09 11:03PM EST25.007.606.106.500.00-1055262.50%