Options Chain for COLUMBUS MCKINNON CORP N Y COM (CMCO) - $13.13 as of 4/18/2025 10:02:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 5.00 | 6.40 | 9.80 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 7.50 | 5.00 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 10.00 | 2.70 | 4.00 | % | 0 | 0 | 1.62 | 0.92 | 0.06 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 12.50 | 1.00 | 1.90 | % | 0 | 0 | 0.78 | 0.63 | 0.13 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 15.00 | 0.05 | 0.85 | 0.50 | % | 41 | 0 | 0.71 | 0.30 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 17.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.11 | 0.07 | -0.01 | 4/1/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.03 | 0.03 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 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 | 6.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.45 | -0.08 | 0.06 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 12.50 | 0.30 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.37 | 0.13 | -0.02 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 1.65 | 2.80 | 2.28 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.70 | 0.12 | -0.02 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 17.50 | 4.00 | 5.80 | % | 0 | 0 | 2.01 | -0.89 | 0.07 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 20.00 | 6.40 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 5 | 2.27 | -0.97 | 0.03 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 22.50 | 8.70 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 10 | 2.32 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 10.80 | 12.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 30.00 | 16.30 | 17.80 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 35.00 | 21.30 | 23.30 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 40.00 | 25.30 | 28.60 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |