NYSE - Delayed Quote USD

Chimera Investment Corporation (CIM)

Compare
14.22
+0.22
+(1.57%)
At close: January 15 at 4:00:02 PM EST
14.27
+0.05
+(0.35%)
Pre-Market: 7:33:21 AM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CIM250117C00002000 4/19/2024 11:51 AM 2 2.25 1.55 3.20 0.00 0.00% 2 2 0.00%
CIM250117C00003000 5/15/2024 2:59 PM 3 1.60 0.00 0.00 0.00 0.00% 10 277 0.00%
CIM250117C00004000 5/21/2024 11:37 AM 4 0.55 0.00 0.00 0.00 0.00% 7 80 0.00%
CIM250117C00005000 5/20/2024 3:43 PM 5 0.17 0.00 0.00 0.00 0.00% 10 2,918 0.00%
CIM250117C00006000 5/10/2024 12:41 PM 6 0.08 0.00 0.00 0.00 0.00% - 55 0.00%
CIM250117C00007000 5/15/2024 9:39 AM 7 0.05 4.60 5.10 0.00 0.00% 5 1,003 0.00%
CIM250117C00010000 7/18/2024 2:36 PM 10 5.20 4.70 6.00 0.00 0.00% 1 10 784.38%
CIM250117C00011000 1/10/2025 10:01 AM 11 2.70 0.00 0.00 0.00 0.00% 5 4 0.00%
CIM250117C00012000 1/3/2025 12:58 PM 12 2.46 0.00 0.00 0.00 0.00% 20 20 0.00%
CIM250117C00013000 1/13/2025 11:13 AM 13 0.55 0.00 0.00 0.00 0.00% 3 183 0.00%
CIM250117C00014000 1/15/2025 3:10 PM 14 0.32 0.00 0.00 0.00 0.00% 32 1,713 0.00%
CIM250117C00015000 1/13/2025 1:09 PM 15 0.02 0.00 0.00 0.00 0.00% 1 493 25.00%
CIM250117C00016000 1/10/2025 9:30 AM 16 0.03 0.00 0.00 0.00 0.00% 2 276 50.00%
CIM250117C00017000 1/13/2025 1:42 PM 17 0.05 0.00 0.00 0.00 0.00% 4 200 50.00%
CIM250117C00018000 12/10/2024 11:42 AM 18 0.38 0.00 0.05 0.00 0.00% 1 2,419 171.88%
CIM250117C00019000 9/26/2024 10:53 AM 19 0.20 0.05 0.15 0.00 0.00% 3 19 265.63%
CIM250117C00020000 9/26/2024 2:00 PM 20 0.10 0.00 0.10 0.00 0.00% - 2 260.94%
CIM250117C00021000 8/19/2024 10:01 AM 21 0.07 0.05 0.15 0.00 0.00% 5 5 331.25%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CIM250117P00003000 1/3/2025 9:32 AM 3 0.06 0.00 0.00 0.00 0.00% 3 3 50.00%
CIM250117P00004000 5/20/2024 1:46 PM 4 0.27 0.00 0.00 0.00 0.00% 2 275 50.00%
CIM250117P00005000 1/10/2025 9:30 AM 5 0.37 0.00 0.00 0.00 0.00% 2 117 50.00%
CIM250117P00007000 5/21/2024 1:45 PM 7 2.70 0.00 0.35 0.00 0.00% 20 532 678.13%
CIM250117P00008000 6/17/2024 11:47 AM 8 0.15 0.00 0.25 0.00 0.00% 42 82 525.00%
CIM250117P00009000 7/17/2024 10:50 AM 9 0.07 0.05 0.40 0.00 0.00% 1 16 506.25%
CIM250117P00010000 8/16/2024 10:14 AM 10 0.15 0.05 0.75 0.00 0.00% 40 91 500.78%
CIM250117P00011000 12/17/2024 12:08 PM 11 0.05 0.00 0.00 0.00 0.00% 10 37 50.00%
CIM250117P00012000 1/6/2025 2:09 PM 12 0.06 0.00 0.00 0.00 0.00% 50 122 50.00%
CIM250117P00013000 1/15/2025 9:44 AM 13 0.01 0.00 0.00 0.00 0.00% 10 98 25.00%
CIM250117P00014000 1/14/2025 12:01 PM 14 0.24 0.00 0.00 0.00 0.00% 33 1,391 6.25%
CIM250117P00015000 1/10/2025 9:30 AM 15 1.05 0.00 0.00 0.00 0.00% 1 4 0.00%
CIM250117P00016000 1/10/2025 9:30 AM 16 2.22 0.00 0.00 0.00 0.00% 2 21 0.00%
CIM250117P00017000 11/25/2024 9:30 AM 17 2.60 3.00 4.50 0.00 0.00% 15 67 452.34%
CIM250117P00018000 12/3/2024 12:32 PM 18 3.60 3.40 3.80 0.00 0.00% 2 8 165.63%
CIM250117P00019000 7/25/2024 3:36 PM 19 4.60 4.00 4.30 0.00 0.00% 7 7 0.00%
CIM250117P00020000 7/22/2024 10:52 AM 20 5.30 5.30 5.60 0.00 0.00% - 3 0.00%
CIM250117P00021000 10/23/2024 10:22 AM 21 5.88 6.20 6.90 0.00 0.00% 2 71 344.53%

Related Tickers

TWO Two Harbors Investment Corp.
11.63
+2.56%
 
ARR ARMOUR Residential REIT, Inc.
18.08
+1.52%
 
NLY Annaly Capital Management, Inc.
18.73
+1.85%
 
IVR Invesco Mortgage Capital Inc.
7.91
+2.33%
 
MFA MFA Financial, Inc.
10.07
+2.13%
 
NYMT New York Mortgage Trust, Inc.
5.88
+1.03%
 
AGNC AGNC Investment Corp.
9.39
+1.62%
 
DX Dynex Capital, Inc.
12.49
+1.63%
 
ORC Orchid Island Capital, Inc.
7.82
+1.30%
 
RC Ready Capital Corporation
6.68
+0.91%