Advertisement
Advertisement
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00115000 | 2023-02-10 12:58PM EDT | 115.00 | 52.22 | 57.05 | 59.35 | 0.00 | - | - | 0 | 0.00% |
| CRM230331C00135000 | 2023-03-02 11:24AM EDT | 135.00 | 54.06 | 55.70 | 57.10 | 0.00 | - | 1 | 3 | 137.50% |
| CRM230331C00140000 | 2023-03-24 3:21PM EDT | 140.00 | 49.45 | 50.80 | 52.05 | 0.00 | - | 2 | 9 | 127.93% |
| CRM230331C00145000 | 2023-03-24 11:02AM EDT | 145.00 | 42.75 | 45.80 | 47.00 | 0.00 | - | 2 | 4 | 112.50% |
| CRM230331C00149000 | 2023-03-27 11:50AM EDT | 149.00 | 41.21 | 41.90 | 42.85 | +3.16 | +8.30% | 1 | 12 | 99.80% |
| CRM230331C00150000 | 2023-03-27 12:41PM EDT | 150.00 | 41.10 | 40.80 | 41.95 | +2.80 | +7.31% | 6 | 31 | 97.46% |
| CRM230331C00152500 | 2023-03-24 9:31AM EDT | 152.50 | 34.70 | 38.15 | 39.50 | 0.00 | - | 1 | 9 | 84.77% |
| CRM230331C00155000 | 2023-03-27 3:05PM EDT | 155.00 | 36.74 | 35.95 | 36.80 | +1.69 | +4.82% | 100 | 113 | 85.94% |
| CRM230331C00157500 | 2023-03-24 9:34AM EDT | 157.50 | 29.73 | 33.40 | 34.55 | 0.00 | - | 1 | 12 | 88.67% |
| CRM230331C00160000 | 2023-03-27 3:05PM EDT | 160.00 | 31.67 | 31.20 | 31.90 | +3.71 | +13.27% | 103 | 133 | 87.21% |
| CRM230331C00162500 | 2023-03-24 9:32AM EDT | 162.50 | 24.38 | 28.20 | 29.60 | 0.00 | - | 1 | 53 | 71.09% |
| CRM230331C00165000 | 2023-03-27 1:43PM EDT | 165.00 | 26.71 | 26.05 | 26.75 | +2.03 | +8.23% | 1 | 77 | 65.43% |
| CRM230331C00167500 | 2023-03-27 11:09AM EDT | 167.50 | 22.59 | 23.70 | 24.20 | +0.28 | +1.26% | 52 | 112 | 63.09% |
| CRM230331C00170000 | 2023-03-27 1:04PM EDT | 170.00 | 21.92 | 21.20 | 21.75 | +3.65 | +19.98% | 4 | 244 | 58.50% |
| CRM230331C00172500 | 2023-03-27 1:30PM EDT | 172.50 | 19.53 | 18.70 | 19.30 | +1.83 | +10.34% | 11 | 211 | 53.71% |
| CRM230331C00175000 | 2023-03-27 10:14AM EDT | 175.00 | 15.63 | 16.35 | 16.85 | +0.77 | +5.18% | 3 | 222 | 51.37% |
| CRM230331C00177500 | 2023-03-27 3:56PM EDT | 177.50 | 14.25 | 13.90 | 14.35 | +1.62 | +12.83% | 39 | 699 | 51.86% |
| CRM230331C00180000 | 2023-03-27 3:54PM EDT | 180.00 | 11.95 | 11.50 | 11.90 | +1.20 | +11.16% | 63 | 596 | 45.80% |
| CRM230331C00182500 | 2023-03-27 2:01PM EDT | 182.50 | 9.05 | 9.20 | 9.70 | +0.35 | +4.02% | 19 | 260 | 43.85% |
| CRM230331C00185000 | 2023-03-27 2:57PM EDT | 185.00 | 7.26 | 7.00 | 7.40 | +0.46 | +6.76% | 167 | 812 | 38.57% |
| CRM230331C00187500 | 2023-03-27 3:30PM EDT | 187.50 | 5.48 | 5.00 | 5.30 | +0.38 | +7.45% | 409 | 1,261 | 34.60% |
| CRM230331C00190000 | 2023-03-27 3:57PM EDT | 190.00 | 3.40 | 3.40 | 3.50 | -0.08 | -2.30% | 1,124 | 1,076 | 31.74% |
| CRM230331C00192500 | 2023-03-27 3:49PM EDT | 192.50 | 2.08 | 2.06 | 2.11 | -0.20 | -8.77% | 1,251 | 924 | 29.96% |
| CRM230331C00195000 | 2023-03-27 3:59PM EDT | 195.00 | 1.14 | 1.09 | 1.18 | -0.26 | -18.57% | 1,579 | 1,276 | 29.27% |
| CRM230331C00197500 | 2023-03-27 3:56PM EDT | 197.50 | 0.62 | 0.54 | 0.61 | -0.22 | -26.19% | 297 | 1,094 | 29.03% |
| CRM230331C00200000 | 2023-03-27 3:59PM EDT | 200.00 | 0.27 | 0.26 | 0.27 | -0.19 | -41.30% | 10,660 | 7,579 | 28.42% |
| CRM230331C00202500 | 2023-03-27 3:27PM EDT | 202.50 | 0.16 | 0.13 | 0.14 | -0.10 | -38.46% | 319 | 725 | 29.54% |
| CRM230331C00205000 | 2023-03-27 3:55PM EDT | 205.00 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 694 | 882 | 31.84% |
| CRM230331C00207500 | 2023-03-27 3:44PM EDT | 207.50 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 113 | 147 | 34.96% |
| CRM230331C00210000 | 2023-03-27 3:57PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2,534 | 2,539 | 34.77% |
| CRM230331C00212500 | 2023-03-24 3:58PM EDT | 212.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 40 | 40.04% |
| CRM230331C00215000 | 2023-03-27 11:42AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 314 | 42.19% |
| CRM230331C00217500 | 2023-03-24 3:25PM EDT | 217.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 45.70% |
| CRM230331C00220000 | 2023-03-24 3:00PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 385 | 43.75% |
| CRM230331C00222500 | 2023-03-17 3:55PM EDT | 222.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 52.73% |
| CRM230331C00225000 | 2023-03-10 1:16PM EDT | 225.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 20 | 31 | 64.84% |
| CRM230331C00230000 | 2023-03-08 3:59PM EDT | 230.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 20 | 21 | 71.48% |
| CRM230331C00235000 | 2023-03-03 4:09PM EDT | 235.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 64.06% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00090000 | 2023-03-15 3:50PM EDT | 90.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 350 | 350 | 239.06% |
| CRM230331P00095000 | 2023-02-21 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 212.50% |
| CRM230331P00100000 | 2023-03-16 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 198.44% |
| CRM230331P00105000 | 2023-03-06 10:32AM EDT | 105.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 6 | 10 | 211.72% |
| CRM230331P00110000 | 2023-03-14 11:51AM EDT | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 91 | 97 | 174.22% |
| CRM230331P00115000 | 2023-03-24 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 45 | 137.50% |
| CRM230331P00120000 | 2023-03-27 3:04PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 93 | 125.00% |
| CRM230331P00125000 | 2023-03-15 1:37PM EDT | 125.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 158.20% |
| CRM230331P00130000 | 2023-03-27 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 1 | 61 | 142.97% |
| CRM230331P00135000 | 2023-03-22 2:04PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 138 | 111.72% |
| CRM230331P00140000 | 2023-03-27 3:04PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 181 | 87.50% |
| CRM230331P00145000 | 2023-03-27 3:22PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 371 | 90.63% |
| CRM230331P00149000 | 2023-03-24 10:17AM EDT | 149.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 312 | 95.70% |
| CRM230331P00150000 | 2023-03-24 1:30PM EDT | 150.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 625 | 82.03% |
| CRM230331P00152500 | 2023-03-24 3:00PM EDT | 152.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 131 | 73.44% |
| CRM230331P00155000 | 2023-03-27 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 13 | 175 | 68.75% |
| CRM230331P00157500 | 2023-03-27 10:31AM EDT | 157.50 | 0.02 | 0.00 | 0.14 | -0.04 | -66.67% | 1 | 210 | 74.61% |
| CRM230331P00160000 | 2023-03-27 3:24PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 24 | 668 | 59.38% |
| CRM230331P00162500 | 2023-03-27 3:12PM EDT | 162.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 15 | 489 | 56.25% |
| CRM230331P00165000 | 2023-03-27 3:57PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 32 | 630 | 51.56% |
| CRM230331P00167500 | 2023-03-27 3:39PM EDT | 167.50 | 0.03 | 0.02 | 0.08 | -0.09 | -75.00% | 46 | 452 | 51.17% |
| CRM230331P00170000 | 2023-03-27 3:49PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 176 | 781 | 46.09% |
| CRM230331P00172500 | 2023-03-27 3:48PM EDT | 172.50 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 535 | 586 | 43.16% |
| CRM230331P00175000 | 2023-03-27 3:57PM EDT | 175.00 | 0.10 | 0.09 | 0.11 | -0.26 | -72.22% | 186 | 1,058 | 41.02% |
| CRM230331P00177500 | 2023-03-27 3:50PM EDT | 177.50 | 0.14 | 0.14 | 0.17 | -0.38 | -73.08% | 423 | 501 | 38.57% |
| CRM230331P00180000 | 2023-03-27 3:59PM EDT | 180.00 | 0.25 | 0.24 | 0.27 | -0.44 | -63.77% | 534 | 2,800 | 36.23% |
| CRM230331P00182500 | 2023-03-27 3:59PM EDT | 182.50 | 0.41 | 0.40 | 0.46 | -0.66 | -61.68% | 246 | 587 | 34.52% |
| CRM230331P00185000 | 2023-03-27 3:39PM EDT | 185.00 | 0.68 | 0.69 | 0.79 | -0.87 | -56.13% | 1,070 | 1,217 | 33.13% |
| CRM230331P00187500 | 2023-03-27 3:57PM EDT | 187.50 | 1.15 | 1.17 | 1.26 | -1.14 | -49.78% | 1,584 | 1,196 | 30.98% |
| CRM230331P00190000 | 2023-03-27 3:59PM EDT | 190.00 | 2.01 | 1.98 | 2.05 | -1.19 | -37.19% | 821 | 480 | 29.57% |
| CRM230331P00192500 | 2023-03-27 3:57PM EDT | 192.50 | 3.05 | 3.10 | 3.25 | -1.60 | -34.41% | 1,508 | 207 | 28.83% |
| CRM230331P00195000 | 2023-03-27 3:57PM EDT | 195.00 | 4.60 | 4.65 | 4.85 | -1.60 | -25.81% | 194 | 113 | 28.35% |
| CRM230331P00197500 | 2023-03-27 1:40PM EDT | 197.50 | 6.45 | 6.45 | 6.95 | -1.85 | -22.29% | 15 | 90 | 30.71% |
| CRM230331P00200000 | 2023-03-27 1:31PM EDT | 200.00 | 8.35 | 8.70 | 9.25 | -3.85 | -31.56% | 9 | 63 | 33.99% |
| CRM230331P00202500 | 2023-03-27 1:53PM EDT | 202.50 | 10.60 | 11.00 | 11.60 | -2.75 | -20.60% | 21 | 12 | 36.67% |
| CRM230331P00205000 | 2023-03-27 9:56AM EDT | 205.00 | 15.10 | 13.60 | 13.90 | -1.75 | -10.39% | 15 | 15 | 35.45% |
| CRM230331P00207500 | 2023-03-27 11:29AM EDT | 207.50 | 17.35 | 16.00 | 16.55 | -3.55 | -16.99% | 1 | 82 | 46.19% |
| CRM230331P00210000 | 2023-03-27 12:19PM EDT | 210.00 | 19.75 | 18.50 | 19.00 | -6.50 | -24.76% | 3 | 2 | 49.46% |
| CRM230331P00212500 | 2023-03-27 12:19PM EDT | 212.50 | 22.25 | 21.05 | 21.40 | +0.75 | +3.49% | 8 | 5 | 49.51% |
| CRM230331P00215000 | 2023-03-27 1:40PM EDT | 215.00 | 23.40 | 23.50 | 23.90 | -4.35 | -15.68% | 2 | 0 | 54.00% |
| CRM230331P00220000 | 2023-03-02 10:50AM EDT | 220.00 | 31.00 | 28.10 | 29.35 | 0.00 | - | - | 0 | 81.30% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
