Options Chain for CORMEDIX INC COM (CRMD) - $10.82 as of 2/21/2025 3:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 8.80 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 4.00 | 5.80 | 8.30 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 4.80 | 7.30 | % | 0 | 0 | 4.02 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 6.00 | 2.75 | 5.30 | % | 0 | 0 | 1.95 | 0.95 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 7.00 | 3.20 | 4.20 | % | 0 | 0 | 1.46 | 0.88 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.10 | 3.40 | % | 0 | 0 | 0.95 | 0.80 | 0.07 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 9.00 | 1.80 | 2.80 | % | 0 | 0 | 1.10 | 0.70 | 0.09 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 1.30 | 2.15 | 1.92 | % | 40 | 0 | 1.03 | 0.60 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 11.00 | 0.95 | 1.35 | 1.25 | -0.35 | -21.88% | 950 | 400 | 0.92 | 0.49 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 12.00 | 0.70 | 1.15 | % | 0 | 0 | 0.97 | 0.40 | 0.11 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.80 | % | 0 | 0 | 1.76 | 0.31 | 0.10 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 100 | 0.94 | 0.24 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 100 | 0.93 | 0.18 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.24 | 0.13 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 1.37 | 0.10 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.07 | 0.04 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.80 | % | 0 | 0 | 1.69 | 0.05 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | -0.05 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | -0.12 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.40 | 0.65 | 0.40 | % | 100 | 0 | 0.98 | -0.20 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 9.00 | 0.70 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 100 | 0.94 | -0.30 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.70 | 1.00 | % | 100 | 0 | 0.98 | -0.40 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 11.00 | 1.60 | 2.25 | 1.77 | % | 105 | 0 | 0.94 | -0.51 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 12.00 | 0.00 | 3.00 | % | 0 | 0 | 1.00 | -0.60 | 0.11 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 13.00 | 2.80 | 3.90 | % | 0 | 0 | 0.91 | -0.69 | 0.10 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 14.00 | 3.70 | 6.00 | % | 0 | 0 | 2.18 | -0.76 | 0.09 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 15.00 | 4.60 | 6.30 | % | 0 | 0 | 1.87 | -0.82 | 0.08 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 16.00 | 5.00 | 6.50 | % | 0 | 0 | 1.05 | -0.87 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 17.00 | 6.20 | 7.40 | % | 0 | 0 | 1.83 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 18.00 | 7.40 | 8.50 | % | 0 | 0 | 1.72 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 19.00 | 8.30 | 11.30 | % | 0 | 0 | 1.58 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST |