CIM - Chimera Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIM190920C000170002019-06-07 12:15PM EDT17.002.312.002.150.00-1000.00%
CIM190920C000180002019-08-06 2:16PM EDT18.001.550.000.000.00-500.00%
CIM190920C000190002019-08-22 1:30PM EDT19.000.550.000.000.00-4800.00%
CIM190920C000200002019-08-21 1:14PM EDT20.000.070.000.000.00-2803.13%
CIM190920C000210002019-06-07 11:30AM EDT21.000.050.000.150.00-7930.18%
CIM190920C000230002019-08-12 12:10AM EDT23.000.01-0.000.00--012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIM190920P000110002019-06-07 11:00AM EDT11.000.350.000.200.00--3120.70%
CIM190920P000150002019-06-07 11:15AM EDT15.000.100.000.150.00-1215758.59%
CIM190920P000160002019-06-13 2:36PM EDT16.000.070.000.050.00-709342.19%
CIM190920P000170002019-08-21 2:27PM EDT17.000.030.000.000.00-6012.50%
CIM190920P000180002019-08-19 11:16AM EDT18.000.010.000.000.00-2406.25%
CIM190920P000190002019-08-22 9:36AM EDT19.000.130.000.000.00-11001.56%
CIM190920P000200002019-08-22 2:26PM EDT20.000.700.000.000.00-2300.00%
CIM190920P000210002019-08-20 3:51PM EDT21.001.260.000.000.00-100.00%