Options Chain for COLUMBUS MCKINNON CORP N Y COM (CMCO) - $20.08 as of 2/21/2025 3:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 13.00 | 16.50 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 11.10 | 12.10 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 8.60 | 9.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.50 | 6.10 | 7.10 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 3.80 | 4.70 | % | 0 | 0 | 1.10 | 0.93 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 1.75 | 2.50 | % | 0 | 0 | 0.59 | 0.72 | 0.10 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.80 | 1.05 | 0.92 | -0.43 | -31.86% | 291 | 428 | 0.63 | 0.42 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.25 | 0.55 | 0.40 | -0.25 | -38.47% | 27 | 440 | 0.67 | 0.18 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 1 | 217 | 0.75 | 0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 86 | 1.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 487 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.45 | 0.22 | 0.00 | 0.00% | 0 | 4 | 3.36 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.45 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.45 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 2.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.45 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.45 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.45 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.45 | % | 0 | 0 | 3.06 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | -0.07 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 0.25 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.28 | 0.10 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 1.60 | 2.05 | 1.55 | +0.27 | +21.10% | 8 | 69 | 0.60 | -0.58 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 3.50 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 110 | 0.91 | -0.82 | 0.09 | -0.02 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 5.70 | 6.70 | 6.10 | +1.45 | +31.19% | 2 | 30 | 1.18 | -0.94 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 10.60 | 11.50 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 16.00 | 16.40 | 14.60 | 0.00 | 0.00% | 0 | 73 | 1.69 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 20.60 | 21.70 | 15.62 | 0.00 | 0.00% | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 25.60 | 26.80 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 30.60 | 31.80 | 29.30 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 35.60 | 37.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |