Advertisement
Commercial Metals Company (CMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:15AM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC241220C00030000 | 2024-07-30 9:57AM EST | 30.00 | 30.78 | 21.80 | 25.80 | 0.00 | - | 3 | 0 | 0.00% |
| CMC241220C00035000 | 2024-10-07 8:37AM EST | 35.00 | 18.30 | 24.30 | 28.40 | 0.00 | - | 5 | 5 | 191.99% |
| CMC241220C00040000 | 2024-10-15 2:32PM EST | 40.00 | 14.00 | 18.30 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| CMC241220C00045000 | 2024-11-11 1:21PM EST | 45.00 | 17.90 | 15.80 | 19.70 | 0.00 | - | 1 | 2 | 102.83% |
| CMC241220C00047500 | 2024-08-08 12:11PM EST | 47.50 | 8.40 | 5.10 | 5.30 | 0.00 | - | 1 | 8 | 0.00% |
| CMC241220C00050000 | 2024-11-15 10:49AM EST | 50.00 | 10.12 | 11.40 | 14.10 | 0.00 | - | 1 | 15 | 76.66% |
| CMC241220C00052500 | 2024-11-14 10:09AM EST | 52.50 | 8.40 | 8.40 | 12.30 | 0.00 | - | 1 | 38 | 66.70% |
| CMC241220C00055000 | 2024-11-25 2:00PM EST | 55.00 | 7.91 | 7.10 | 8.50 | 0.00 | - | 18 | 298 | 52.64% |
| CMC241220C00057500 | 2024-11-25 2:42PM EST | 57.50 | 5.37 | 5.00 | 5.80 | 0.00 | - | 22 | 781 | 49.61% |
| CMC241220C00060000 | 2024-11-25 3:34PM EST | 60.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 7 | 801 | 39.53% |
| CMC241220C00062500 | 2024-11-25 11:38AM EST | 62.50 | 1.55 | 0.35 | 2.10 | 0.00 | - | 17 | 152 | 36.52% |
| CMC241220C00065000 | 2024-11-25 2:00PM EST | 65.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 1 | 380 | 32.35% |
| CMC241220C00067500 | 2024-11-22 12:07PM EST | 67.50 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 14 | 37.18% |
| CMC241220C00070000 | 2024-11-06 3:05PM EST | 70.00 | 0.58 | 0.00 | 1.20 | 0.00 | - | 1 | 179 | 58.30% |
| CMC241220C00075000 | 2024-06-24 1:50PM EST | 75.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | - | 5 | 56.06% |
| CMC241220C00080000 | 2024-09-16 10:00AM EST | 80.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 66.21% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC241220P00032500 | 2024-06-10 1:24PM EST | 32.50 | 0.18 | 0.00 | 1.40 | 0.00 | - | - | 1 | 173.44% |
| CMC241220P00035000 | 2024-10-17 2:35PM EST | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.74% |
| CMC241220P00037500 | 2024-10-17 9:41AM EST | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 888 | 121.68% |
| CMC241220P00040000 | 2024-11-21 2:22PM EST | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 108.50% |
| CMC241220P00042500 | 2024-10-24 10:36AM EST | 42.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 4 | 127 | 77.15% |
| CMC241220P00045000 | 2024-10-22 12:58PM EST | 45.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 3 | 39 | 66.99% |
| CMC241220P00047500 | 2024-11-22 1:25PM EST | 47.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 30 | 587 | 57.23% |
| CMC241220P00050000 | 2024-11-07 3:16PM EST | 50.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | 6 | 181 | 63.28% |
| CMC241220P00052500 | 2024-11-18 11:09AM EST | 52.50 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 88 | 52.98% |
| CMC241220P00055000 | 2024-11-22 2:06PM EST | 55.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 7 | 429 | 35.16% |
| CMC241220P00057500 | 2024-11-22 11:46AM EST | 57.50 | 0.55 | 0.25 | 0.50 | 0.00 | - | 2 | 64 | 31.69% |
| CMC241220P00060000 | 2024-11-25 12:43PM EST | 60.00 | 0.85 | 0.65 | 1.45 | 0.00 | - | 1 | 56 | 35.99% |
| CMC241220P00062500 | 2024-11-20 11:15AM EST | 62.50 | 3.50 | 0.85 | 2.95 | 0.00 | - | 6 | 58 | 40.94% |
| CMC241220P00065000 | 2024-11-12 11:10AM EST | 65.00 | 4.45 | 1.85 | 4.70 | 0.00 | - | 3 | 2 | 44.02% |
| CMC241220P00067500 | 2024-11-11 2:12PM EST | 67.50 | 5.20 | 3.80 | 6.30 | 0.00 | - | - | 1 | 39.01% |
| CMC241220P00070000 | 2024-07-31 9:33AM EST | 70.00 | 10.40 | 15.30 | 17.80 | 0.00 | - | - | 3 | 177.37% |
| CMC241220P00075000 | 2024-11-11 3:21PM EST | 75.00 | 11.92 | 10.50 | 14.40 | 0.00 | - | - | 0 | 78.81% |
| CMC241220P00085000 | 2024-11-14 11:10AM EST | 85.00 | 24.70 | 20.50 | 24.40 | 0.00 | - | - | 1 | 107.81% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.