Options Chain for CORMEDIX INC COM (CRMD) - $12.45 as of 1/22/2025 8:37:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 9.60 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 3.00 | 8.60 | 11.00 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 4.00 | 7.60 | 10.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 6.50 | 9.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 6.00 | 6.20 | 6.90 | 6.73 | 0.00 | 0.00% | 0 | 75 | 2.16 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 7.00 | 5.30 | 5.80 | 5.74 | 0.00 | 0.00% | 0 | 30 | 1.59 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 8.00 | 4.20 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.96 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 9.00 | 3.50 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 45 | 1.36 | 0.92 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 2.60 | 4.60 | 2.87 | 0.00 | 0.00% | 0 | 333 | 0.72 | 0.86 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 11.00 | 1.85 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 293 | 0.69 | 0.76 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 12.00 | 1.20 | 1.40 | 1.24 | 0.00 | 0.00% | 0 | 477 | 0.71 | 0.62 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 13.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 310 | 0.69 | 0.47 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 14.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 144 | 0.70 | 0.33 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 0.25 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 61 | 0.71 | 0.23 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.15 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.05 | 0.04 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.13 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 8.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.04 | -0.04 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 9.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 165 | 0.88 | -0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 125 | 0.86 | -0.14 | 0.08 | -0.01 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 11.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 270 | 0.77 | -0.24 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 12.00 | 0.70 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 153 | 0.72 | -0.38 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 13.00 | 1.25 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.53 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.67 | 0.14 | -0.02 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 2.45 | 3.10 | 3.99 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.77 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 16.00 | 3.50 | 4.00 | % | 0 | 0 | 0.88 | -0.85 | 0.08 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 17.00 | 3.90 | 5.00 | % | 0 | 0 | 1.21 | -0.90 | 0.06 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 18.00 | 4.70 | 7.00 | % | 0 | 0 | 1.12 | -0.95 | 0.04 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 7.10 | 8.20 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST |