Options Chain for CORMEDIX INC COM (CRMD) - $5.19 as of 4/26/2024 3:05:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 2.00 | 1.00 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 3.00 | 2.20 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 4.00 | 1.30 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 492 | 0.89 | 0.90 | 0.15 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 5.00 | 0.60 | 0.70 | 0.60 | -0.05 | -7.70% | 11 | 411 | 1.03 | 0.63 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 7 | 401 | 1.00 | 0.34 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 7.00 | 0.10 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 1,111 | 1.13 | 0.18 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 8.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 51 | 495 | 1.26 | 0.09 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.04 | 0.06 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.83 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 282 | 1.90 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 512 | 1.02 | -0.10 | 0.15 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 258 | 2,559 | 0.96 | -0.37 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 133 | 0.93 | -0.66 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 7.00 | 1.55 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 85 | 3.48 | -0.82 | 0.18 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 8.00 | 2.10 | 5.00 | 2.78 | 0.00 | 0.00% | 0 | 1 | 6.05 | -0.91 | 0.11 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 2.30 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 5 | 2.44 | -0.96 | 0.06 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 4.50 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 3.59 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 3.40 | 7.40 | % | 0 | 0 | 5.64 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.00 | 6.50 | 8.70 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |