NYSE - Delayed Quote • USD
Commercial Metals Company (CMC)
At close: May 31 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240621C00022500 | 1/8/2024 8:54 PM | 22.5 | 29.90 | 28.50 | 33.40 | 0.00 | 0.00% | 20 | 8 | 0.00% |
| CMC240621C00025000 | 1/8/2024 8:55 PM | 25 | 27.70 | 26.00 | 30.80 | 0.00 | 0.00% | - | 3 | 0.00% |
| CMC240621C00037500 | 10/20/2023 4:36 PM | 37.5 | 7.00 | 9.80 | 10.30 | 0.00 | 0.00% | 24 | 24 | 0.00% |
| CMC240621C00040000 | 3/14/2024 7:08 PM | 40 | 13.26 | 14.50 | 17.20 | 0.00 | 0.00% | 1 | 18 | 124.41% |
| CMC240621C00042500 | 12/27/2023 3:42 PM | 42.5 | 10.60 | 9.30 | 11.30 | 0.00 | 0.00% | 10 | 75 | 0.00% |
| CMC240621C00045000 | 1/10/2024 4:22 PM | 45 | 7.00 | 10.50 | 11.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| CMC240621C00047500 | 4/4/2024 5:22 PM | 47.5 | 11.10 | 8.10 | 9.40 | 0.00 | 0.00% | 5 | 49 | 65.72% |
| CMC240621C00050000 | 5/21/2024 3:36 PM | 50 | 6.95 | 5.00 | 8.10 | 0.00 | 0.00% | 1 | 0 | 82.91% |
| CMC240621C00052500 | 5/17/2024 2:58 PM | 52.5 | 4.50 | 4.50 | 4.70 | -2.03 | -31.09% | 1 | 0 | 44.29% |
| CMC240621C00055000 | 5/31/2024 7:57 PM | 55 | 2.80 | 2.75 | 2.95 | 0.90 | 47.37% | 15 | 955 | 41.85% |
| CMC240621C00057500 | 5/31/2024 7:31 PM | 57.5 | 1.42 | 1.45 | 1.55 | 0.42 | 42.00% | 79 | 419 | 38.33% |
| CMC240621C00060000 | 5/31/2024 6:31 PM | 60 | 0.55 | 0.65 | 0.75 | 0.15 | 37.50% | 29 | 681 | 37.70% |
| CMC240621C00062500 | 5/29/2024 1:45 PM | 62.5 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 0 | 38.28% |
| CMC240621C00065000 | 5/20/2024 6:48 PM | 65 | 0.15 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 0 | 59.86% |
| CMC240621C00070000 | 4/8/2024 2:49 PM | 70 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 117 | 65.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC240621P00032500 | 1/23/2024 5:04 PM | 32.5 | 0.15 | 0.05 | 0.50 | 0.00 | 0.00% | 8 | 8 | 137.31% |
| CMC240621P00035000 | 11/22/2023 3:26 PM | 35 | 1.00 | 0.30 | 0.50 | 0.00 | 0.00% | 1 | 22 | 131.54% |
| CMC240621P00037500 | 12/13/2023 7:08 PM | 37.5 | 1.00 | 0.40 | 0.60 | 0.00 | 0.00% | 8 | 3 | 121.97% |
| CMC240621P00040000 | 5/14/2024 2:21 PM | 40 | 0.20 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 0 | 124.22% |
| CMC240621P00042500 | 5/10/2024 1:30 PM | 42.5 | 0.08 | 0.00 | 0.20 | 0.03 | 60.00% | 1 | 0 | 64.26% |
| CMC240621P00045000 | 5/8/2024 2:31 PM | 45 | 0.33 | 0.05 | 0.65 | 0.00 | 0.00% | 10 | 0 | 69.73% |
| CMC240621P00047500 | 5/14/2024 3:22 PM | 47.5 | 0.35 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 0 | 49.02% |
| CMC240621P00050000 | 5/31/2024 5:28 PM | 50 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 1 | 251 | 41.55% |
| CMC240621P00052500 | 5/30/2024 3:12 PM | 52.5 | 0.95 | 0.55 | 0.65 | 0.00 | 0.00% | 15 | 215 | 38.57% |
| CMC240621P00055000 | 5/31/2024 2:42 PM | 55 | 1.75 | 1.20 | 1.35 | 0.05 | 2.94% | 1 | 717 | 36.43% |
| CMC240621P00057500 | 5/24/2024 7:40 PM | 57.5 | 2.79 | 2.40 | 2.55 | 0.00 | 0.00% | 1 | 0 | 34.94% |
| CMC240621P00060000 | 5/3/2024 1:36 PM | 60 | 4.20 | 2.75 | 5.00 | 0.00 | 0.00% | 1 | 0 | 50.02% |
| CMC240621P00065000 | 4/12/2024 2:06 PM | 65 | 9.00 | 7.40 | 8.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMC240621P00067500 | 4/4/2024 1:35 PM | 67.5 | 9.40 | 10.00 | 12.60 | 0.00 | 0.00% | 1 | 0 | 88.33% |
Related Tickers
RS Reliance, Inc.
300.78
+0.88%
STLD Steel Dynamics, Inc.
133.87
+0.28%
ZEUS Olympic Steel, Inc.
52.14
+0.79%
RDUS Radius Recycling, Inc.
17.11
-0.18%
USAP Universal Stainless & Alloy Products, Inc.
32.83
-2.38%
WS Worthington Steel, Inc.
32.99
-0.03%
NUE Nucor Corporation
168.85
+1.31%
ASTL Algoma Steel Group Inc.
7.66
-1.42%
GGB Gerdau S.A.
3.4600
-0.86%
MTUS Metallus Inc.
24.01
+2.04%