Options Chain for CORMEDIX INC COM (CRMD) - $11.07 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 12.00 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:44 PM EST |
| 2.00 | 7.40 | 9.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 3.00 | 7.50 | 8.00 | 9.00 | 0.00 | 0.00% | 0 | 392 | 3.03 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 6.60 | 6.90 | 9.58 | 0.00 | 0.00% | 0 | 542 | 2.38 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 5.60 | 5.90 | 6.30 | +0.40 | +6.78% | 1 | 889 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 4.60 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 807 | 2.47 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 3.60 | 4.30 | 3.70 | +0.15 | +4.23% | 54 | 1,298 | 1.15 | 0.97 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 2.65 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 1,014 | 0.91 | 0.92 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.00 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 516 | 1.86 | 0.81 | 0.11 | -0.01 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 1.20 | 1.45 | 1.30 | 0.00 | 0.00% | 36 | 512 | 0.77 | 0.67 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 0.00 | 0.85 | 0.90 | -0.05 | -5.27% | 6 | 746 | 0.81 | 0.50 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 0.40 | 0.55 | 0.50 | -0.05 | -9.10% | 52 | 539 | 0.76 | 0.34 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | -0.03 | -10.72% | 6 | 945 | 0.74 | 0.22 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 0.00 | 0.20 | 0.21 | +0.04 | +23.53% | 5 | 244 | 0.78 | 0.13 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.05 | 0.15 | 0.05 | -0.02 | -28.58% | 180 | 1,342 | 0.81 | 0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 723 | 1.43 | 0.04 | 0.04 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 17.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 248 | 1.04 | 0.02 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.99 | 0.01 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.10 | 0.01 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 21.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 22.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 6.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:44 PM EST |
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 357 | 5.11 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 425 | 1.91 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 923 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 10 | 407 | 1.53 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 361 | 1.48 | -0.03 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 10 | 125 | 0.79 | -0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.25 | 0.35 | 0.25 | -0.09 | -26.48% | 6 | 349 | 0.82 | -0.19 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 0.50 | 0.65 | 0.55 | +0.10 | +22.23% | 82 | 739 | 0.76 | -0.33 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 0.00 | 1.10 | 0.80 | -0.14 | -14.90% | 50 | 106 | 0.75 | -0.50 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 0.00 | 1.95 | 1.72 | 0.00 | 0.00% | 0 | 154 | 0.95 | -0.66 | 0.16 | -0.01 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 2.25 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.78 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 3.20 | 5.10 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.87 | 0.09 | -0.01 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 4.00 | 5.10 | % | 0 | 0 | 1.10 | -0.92 | 0.06 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 16.00 | 3.80 | 7.50 | 5.40 | 0.00 | 0.00% | 0 | 1 | 2.98 | -0.96 | 0.04 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 17.00 | 5.40 | 7.40 | % | 0 | 0 | 2.37 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 18.00 | 6.90 | 9.50 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 19.00 | 7.10 | 8.60 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 20.00 | 7.60 | 10.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 21.00 | 9.60 | 10.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 22.00 | 10.60 | 11.60 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 23.00 | 10.60 | 12.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 24.00 | 11.10 | 14.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 12.60 | 15.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 26.00 | 13.10 | 16.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |