Options Chain for CORMEDIX INC COM (CRMD) - $6.71 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 2.15 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 3.30 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 2.30 | 4.50 | % | 0 | 0 | 7.82 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 3.80 | 1.85 | 0.00 | 0.00% | 0 | 15 | 6.83 | 0.93 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.90 | 1.05 | 0.85 | -0.65 | -43.34% | 244 | 199 | 0.85 | 0.76 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.35 | 0.50 | 0.45 | -0.01 | -2.18% | 6 | 1,019 | 0.84 | 0.48 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 123 | 2,470 | 0.88 | 0.25 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 10 | 519 | 0.92 | 0.12 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 1,322 | 1.29 | 0.05 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,508 | 1.29 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 933 | 1.45 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 40 | 977 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,435 | 3.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 435 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 415 | 1.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.10 | -0.07 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.20 | 0.30 | 0.26 | +0.02 | +8.34% | 45 | 290 | 0.92 | -0.24 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.60 | 0.75 | 0.75 | +0.05 | +7.15% | 286 | 1,435 | 0.85 | -0.52 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 1.35 | 1.75 | 1.60 | +0.15 | +10.35% | 5 | 156 | 1.14 | -0.75 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.25 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 161 | 1.19 | -0.88 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 3.20 | 3.40 | 3.60 | +0.65 | +22.04% | 10 | 255 | 1.45 | -0.95 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 3.70 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 656 | 1.68 | -0.98 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 5.00 | 5.50 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 6.00 | 6.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 6.90 | 7.80 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 7.80 | 8.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 8.90 | 10.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 9.90 | 10.50 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 11.10 | 11.90 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 11.90 | 14.40 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |