CIM - Chimera Investment Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIM190418C000150002019-02-27 10:30AM EDT15.003.723.304.600.00-1694.14%
CIM190418C000170002019-03-18 12:06AM EDT17.002.042.052.300.00-1141.21%
CIM190418C000180002019-03-18 9:38AM EDT18.001.101.051.20+0.11+11.11%125520.70%
CIM190418C000190002019-03-15 3:18PM EDT19.000.120.150.300.00-1039210.94%
CIM190418C000200002019-03-11 12:06PM EDT20.000.020.000.05+0.01+100.00%104213.67%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CIM190418P000170002019-03-05 11:02AM EDT17.000.090.000.050.00-5527.34%
CIM190418P000180002019-03-14 3:40PM EDT18.000.100.050.100.00-911720.70%
CIM190418P000190002019-03-18 10:43AM EDT19.000.400.350.40-0.10-20.00%2011719.92%