CIM - Chimera Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIM190215C000150002018-12-27 10:20AM EST15.003.203.204.100.00-1152.73%
CIM190215C000170002019-01-15 1:13PM EST17.001.501.451.950.00-101151.27%
CIM190215C000180002019-01-16 1:58PM EST18.000.700.650.800.00-1015923.24%
CIM190215C000190002019-01-18 3:02PM EST19.000.100.100.15-0.05-33.33%197,94616.02%
CIM190215C000200002019-01-18 9:47AM EST20.000.050.000.05+0.02+66.67%5521.49%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIM190215P000100002018-12-28 9:30AM EST10.000.020.000.300.00-33155.08%
CIM190215P000150002019-01-04 9:30AM EST15.000.100.000.550.00-2279.88%
CIM190215P000170002019-01-10 11:14AM EST17.000.100.000.050.00-59425.59%
CIM190215P000180002019-01-18 10:35AM EST18.000.150.100.15+0.04+36.36%218719.53%
CIM190215P000190002019-01-18 3:39PM EST19.000.530.450.60-0.17-24.29%312118.26%