| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE200221C00003000 | 2020-01-22 10:17AM EST | 3.00 | 6.60 | 4.50 | 4.80 | 0.00 | - | - | 10 | 675.00% |
| CMRE200221C00004000 | 2020-01-29 3:28PM EST | 4.00 | 4.35 | 3.20 | 3.90 | 0.00 | - | - | 1 | 582.81% |
| CMRE200221C00005000 | 2020-01-27 12:01PM EST | 5.00 | 3.10 | 2.55 | 2.90 | 0.00 | - | - | 0 | 287.50% |
| CMRE200221C00007000 | 2020-02-11 1:53PM EST | 7.00 | 0.80 | 0.50 | 0.80 | 0.00 | - | 5 | 49 | 125.00% |
| CMRE200221C00008000 | 2020-02-13 3:51PM EST | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 335 | 61.72% |
| CMRE200221C00009000 | 2020-02-11 10:42AM EST | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 487 | 101.56% |
| CMRE200221C00010000 | 2020-02-04 1:03PM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 345 | 150.00% |
| CMRE200221C00011000 | 2020-02-03 1:46PM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 550 | 190.63% |
| CMRE200221C00012000 | 2020-01-27 1:15PM EST | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 279.69% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE200221P00006000 | 2020-01-31 10:20AM EST | 6.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 19 | 192.19% |
| CMRE200221P00007000 | 2020-02-11 3:32PM EST | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 374 | 96.09% |
| CMRE200221P00008000 | 2020-02-11 2:10PM EST | 8.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 82 | 55.47% |
| CMRE200221P00009000 | 2020-02-12 10:16AM EST | 9.00 | 1.21 | 0.85 | 1.45 | 0.00 | - | 10 | 376 | 153.13% |
| CMRE200221P00010000 | 2020-02-04 12:12PM EST | 10.00 | 1.94 | 2.20 | 2.45 | 0.00 | - | 1 | 11 | 212.50% |
| CMRE200221P00011000 | 2020-02-06 10:46AM EST | 11.00 | 3.10 | 3.10 | 3.80 | 0.00 | - | 3 | 2 | 262.50% |
| CMRE200221P00018000 | 2020-01-27 12:02AM EST | 18.00 | 9.90 | 10.20 | 10.50 | 0.00 | - | 1 | 0 | 337.50% |