Options Chain for COLUMBUS MCKINNON CORP N Y COM (CMCO) - $17.86 as of 3/28/2025 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.40 | % | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 10.10 | 13.90 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 9.10 | 10.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 6.60 | 7.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 4.20 | 5.60 | % | 0 | 0 | 1.44 | 0.95 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 2.10 | 3.20 | % | 0 | 0 | 0.61 | 0.76 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 0.85 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.47 | 0.12 | -0.01 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.95 | 0.38 | % | 1 | 0 | 0.58 | 0.23 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.09 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | -0.05 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.10 | 0.85 | % | 0 | 0 | 0.50 | -0.24 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 1.10 | 1.90 | % | 0 | 0 | 0.49 | -0.53 | 0.12 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 2.85 | 3.80 | % | 0 | 0 | 0.47 | -0.77 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 5.00 | 6.30 | % | 0 | 0 | 0.92 | -0.91 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 7.50 | 8.70 | % | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 12.30 | 13.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 17.30 | 18.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 22.30 | 24.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |