CMCM - Cheetah Mobile Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCM191220C000005202019-09-15 11:13PM EST0.522.350.604.700.00--10.00%
CMCM191220C000010002019-07-29 9:04AM EST1.002.352.803.300.00-11790.63%
CMCM191220C000015202019-10-10 9:04AM EST1.522.000.304.900.00-10570.31%
CMCM191220C000020002019-09-06 10:53AM EST2.002.232.002.700.00-10526.56%
CMCM191220C000025202019-11-19 11:43AM EST2.521.000.851.20-0.65-39.39%2255108.59%
CMCM191220C000030002019-08-22 9:50AM EST3.001.200.104.800.00-30678.13%
CMCM191220C000035202019-11-18 2:27PM EST3.520.200.150.250.00-529855.08%
CMCM191220C000040002019-09-11 8:59AM EST4.000.850.600.800.00-50217.97%
CMCM191220C000045202019-11-18 9:40AM EST4.520.050.050.100.00-1036185.16%
CMCM191220C000050002019-09-11 11:00AM EST5.000.400.250.400.00-460182.03%
CMCM191220C000055202019-10-29 9:42AM EST5.520.100.000.100.00-546110.94%
CMCM191220C000060002019-08-20 10:03AM EST6.000.250.100.200.00-100167.19%
CMCM191220C000065202019-10-07 2:59PM EST6.520.100.000.150.00-40151.56%
CMCM191220C000070002019-06-19 12:42PM EST7.000.100.000.100.00-2545148.44%
CMCM191220C000075202019-09-15 11:13PM EST7.520.05-0.250.00--9242.19%
CMCM191220C000080002019-07-22 9:07AM EST8.000.050.000.000.00-2950.00%
CMCM191220C000085202019-09-15 11:13PM EST8.520.15-0.250.00--5264.06%
CMCM191220C000090002019-05-24 9:23AM EST9.000.150.050.350.00-25256.25%
CMCM191220C000095202019-09-15 11:13PM EST9.520.30-0.500.00--1355.86%
CMCM191220C000100002019-06-07 10:04AM EST10.000.300.000.200.00--1230.47%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMCM191220P000015202019-09-15 11:13PM EST1.520.10-0.250.00--50340.63%
CMCM191220P000020002019-06-09 11:07PM EST2.000.100.000.150.00-5050160.94%
CMCM191220P000025202019-11-07 2:10PM EST2.520.050.000.150.00-5155106.25%
CMCM191220P000030002019-08-21 1:04PM EST3.000.150.050.150.00-30071.09%
CMCM191220P000035202019-11-19 12:30PM EST3.520.250.200.30+0.05+25.00%241853.91%
CMCM191220P000040002019-09-11 9:16AM EST4.000.350.350.500.00-100.00%
CMCM191220P000045202019-11-19 10:08AM EST4.521.101.001.15+0.10+10.00%105159.38%
CMCM191220P000050002019-08-23 9:25AM EST5.001.240.951.250.00-1200.00%
CMCM191220P000055202019-11-13 2:16PM EST5.521.801.802.250.00-111166.41%
CMCM191220P000060002019-06-07 10:04AM EST6.001.102.302.700.00-416172.66%