Options Chain for COLUMBUS MCKINNON CORP N Y COM (CMCO) - $16.34 as of 6/10/2025 8:54:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 5.00 | 9.60 | 12.80 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 7.50 | 7.10 | 10.30 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 10.00 | 4.60 | 7.80 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 12.50 | 3.40 | 4.20 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 15.00 | 1.10 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.81 | 0.17 | -0.03 | 6/3/2025 | 6/10/2025 4:00:02 PM EST |
| 17.50 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 1 | 798 | 0.57 | 0.27 | 0.19 | -0.03 | 6/10/2025 | 6/10/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 223 | 0.77 | 0.03 | 0.04 | -0.01 | 5/28/2025 | 6/10/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 53 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/10/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 532 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 3.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/10/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.35 | 4.80 | 0.00 | 0.00% | 0 | 8 | 4.51 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 6/10/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 109 | 4.88 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/10/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/10/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/10/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.20 | -0.19 | 0.17 | -0.03 | 6/9/2025 | 6/10/2025 4:00:02 PM EST |
| 17.50 | 1.00 | 1.75 | 2.30 | 0.00 | 0.00% | 0 | 45 | 1.16 | -0.73 | 0.19 | -0.03 | 6/6/2025 | 6/10/2025 4:00:02 PM EST |
| 20.00 | 3.40 | 4.50 | 7.10 | 0.00 | 0.00% | 0 | 5 | 1.80 | -0.97 | 0.04 | -0.01 | 4/22/2025 | 6/10/2025 4:00:02 PM EST |
| 22.50 | 5.80 | 7.20 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 25.00 | 8.30 | 9.40 | 10.30 | 0.00 | 0.00% | 0 | 10 | 2.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/10/2025 4:00:02 PM EST |
| 30.00 | 13.20 | 14.80 | 9.30 | 0.00 | 0.00% | 0 | 10 | 3.80 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 6/10/2025 4:00:02 PM EST |
| 35.00 | 18.20 | 19.60 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 40.00 | 23.20 | 25.40 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 45.00 | 28.30 | 30.40 | 9.74 | 0.00 | 0.00% | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 6/10/2025 4:00:02 PM EST |
| 50.00 | 33.20 | 35.40 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST | |||
| 55.00 | 38.30 | 40.40 | % | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 6/10/2025 4:00:02 PM EST |