Options Chain for COMMERCIAL METALS CO COM (CMC) - $53.70 as of 4/25/2024 3:38:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.60 | 27.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 30.00 | 23.60 | 24.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 32.50 | 21.20 | 21.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 35.00 | 18.70 | 19.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 37.50 | 16.10 | 16.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 40.00 | 13.80 | 14.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 42.50 | 11.20 | 11.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 45.00 | 8.80 | 9.10 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 47.50 | 6.40 | 6.70 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.93 | 0.03 | -0.02 | 4/12/2024 | 4/25/2024 2:59:00 PM EST |
| 50.00 | 4.20 | 4.40 | 3.45 | -0.85 | -19.77% | 1 | 3 | 0.30 | 0.83 | 0.06 | -0.03 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 52.50 | 2.30 | 2.40 | 1.75 | -0.60 | -25.54% | 1 | 231 | 0.30 | 0.63 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 55.00 | 0.95 | 1.10 | 0.75 | -0.25 | -25.00% | 4 | 254 | 0.28 | 0.37 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 57.50 | 0.30 | 0.40 | 0.25 | -0.10 | -28.58% | 1 | 150 | 0.28 | 0.17 | 0.07 | -0.02 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 60.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 2 | 1,137 | 0.38 | 0.06 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 467 | 0.54 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/25/2024 2:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 2:59:00 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.02 | 0.01 | -0.01 | 4/11/2024 | 4/25/2024 2:59:00 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.07 | 0.03 | -0.02 | 4/12/2024 | 4/25/2024 2:59:00 PM EST |
| 50.00 | 0.30 | 0.40 | 0.45 | +0.05 | +12.50% | 50 | 15 | 0.31 | -0.17 | 0.06 | -0.03 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 52.50 | 0.90 | 1.00 | 1.10 | +0.17 | +18.28% | 12 | 81 | 0.29 | -0.37 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 55.00 | 2.05 | 2.15 | 2.61 | +0.46 | +21.40% | 1 | 330 | 0.27 | -0.63 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 2:59:00 PM EST |
| 57.50 | 3.90 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 1,028 | 0.38 | -0.83 | 0.07 | -0.02 | 4/22/2024 | 4/25/2024 2:59:00 PM EST |
| 60.00 | 6.10 | 6.40 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.94 | 0.03 | -0.01 | 4/9/2024 | 4/25/2024 2:59:00 PM EST |
| 62.50 | 8.60 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/25/2024 2:59:00 PM EST |
| 65.00 | 11.10 | 11.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 67.50 | 13.50 | 14.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 70.00 | 16.20 | 16.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 75.00 | 21.10 | 21.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST | |||
| 80.00 | 25.20 | 28.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:00 PM EST |