NYSE - Nasdaq Real Time Price USD
Commercial Metals Company (CMC)
49.21
+2.62
+(5.62%)
At close: June 2 at 4:00:02 PM EDT
50.15
+0.94
+(1.91%)
After hours: June 2 at 6:59:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC250620C00030000 | 2/24/2025 3:56 PM | 30 | 20.70 | 17.00 | 21.10 | 0.00 | 0.00% | 3 | 0 | 239.16% |
| CMC250620C00035000 | 3/10/2025 1:49 PM | 35 | 9.40 | 7.30 | 9.10 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| CMC250620C00037500 | 4/9/2025 10:45 AM | 37.5 | 5.13 | 8.40 | 10.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMC250620C00040000 | 4/17/2025 3:56 PM | 40 | 5.00 | 7.40 | 9.30 | 0.00 | 0.00% | 2 | 8 | 53.91% |
| CMC250620C00042500 | 5/19/2025 11:12 AM | 42.5 | 5.80 | 5.80 | 7.50 | 0.00 | 0.00% | 4 | 7 | 74.90% |
| CMC250620C00045000 | 5/28/2025 3:04 PM | 45 | 3.30 | 4.00 | 5.00 | 0.00 | 0.00% | 1 | 357 | 55.42% |
| CMC250620C00047500 | 6/2/2025 9:31 AM | 47.5 | 3.43 | 2.55 | 2.80 | 1.38 | 67.32% | 3 | 184 | 42.48% |
| CMC250620C00050000 | 6/2/2025 11:43 AM | 50 | 1.70 | 1.15 | 1.40 | 1.28 | 304.76% | 5 | 350 | 40.23% |
| CMC250620C00052500 | 6/2/2025 3:09 PM | 52.5 | 0.50 | 0.35 | 0.55 | 0.20 | 66.67% | 20 | 513 | 38.09% |
| CMC250620C00055000 | 6/2/2025 3:40 PM | 55 | 0.10 | 0.05 | 0.40 | -0.05 | -33.33% | 14 | 584 | 47.07% |
| CMC250620C00057500 | 6/2/2025 11:21 AM | 57.5 | 0.10 | 0.05 | 0.25 | -0.07 | -41.18% | 35 | 486 | 51.86% |
| CMC250620C00060000 | 6/2/2025 11:08 AM | 60 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 100 | 276 | 55.27% |
| CMC250620C00062500 | 4/7/2025 3:16 PM | 62.5 | 0.22 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 502 | 90.04% |
| CMC250620C00065000 | 3/18/2025 1:28 PM | 65 | 0.24 | 0.00 | 1.30 | 0.00 | 0.00% | 15 | 143 | 100.98% |
| CMC250620C00067500 | 12/3/2024 11:40 AM | 67.5 | 4.22 | 0.20 | 0.45 | 0.00 | 0.00% | - | 1 | 93.07% |
| CMC250620C00070000 | 3/31/2025 9:30 AM | 70 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CMC250620C00075000 | 2/14/2025 3:59 PM | 75 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 24 | 123.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMC250620P00035000 | 5/12/2025 10:56 AM | 35 | 0.61 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 110.06% |
| CMC250620P00037500 | 4/7/2025 1:46 PM | 37.5 | 2.75 | 0.25 | 0.40 | 0.00 | 0.00% | 11 | 27 | 88.87% |
| CMC250620P00040000 | 5/9/2025 3:54 PM | 40 | 0.60 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 239 | 86.13% |
| CMC250620P00042500 | 5/29/2025 11:09 AM | 42.5 | 0.15 | 0.10 | 0.45 | -0.28 | -65.12% | 1 | 207 | 53.03% |
| CMC250620P00045000 | 5/30/2025 1:50 PM | 45 | 0.35 | 0.30 | 0.50 | -0.75 | -68.18% | 2 | 566 | 45.85% |
| CMC250620P00047500 | 6/2/2025 1:07 PM | 47.5 | 0.82 | 0.75 | 1.05 | -1.30 | -61.32% | 373 | 424 | 41.46% |
| CMC250620P00050000 | 6/2/2025 3:09 PM | 50 | 1.95 | 1.75 | 2.05 | -1.25 | -39.06% | 9 | 195 | 36.96% |
| CMC250620P00052500 | 6/2/2025 12:00 PM | 52.5 | 3.20 | 2.75 | 4.90 | -10.79 | -77.13% | 1 | 102 | 66.02% |
| CMC250620P00055000 | 3/27/2025 3:25 PM | 55 | 7.30 | 9.20 | 12.40 | 0.00 | 0.00% | 5 | 134 | 164.75% |
| CMC250620P00057500 | 1/7/2025 11:06 AM | 57.5 | 8.90 | 7.40 | 9.30 | 0.00 | 0.00% | 4 | 0 | 80.66% |
| CMC250620P00060000 | 12/13/2024 3:20 PM | 60 | 6.30 | 7.00 | 11.80 | 0.00 | 0.00% | - | 1 | 93.16% |
| CMC250620P00062500 | 11/7/2024 2:25 PM | 62.5 | 6.00 | 4.10 | 7.60 | 0.00 | 0.00% | - | 10 | 0.00% |
| CMC250620P00067500 | 12/10/2024 12:20 PM | 67.5 | 7.70 | 18.60 | 22.60 | 0.00 | 0.00% | - | 2 | 166.80% |
| CMC250620P00070000 | 1/7/2025 3:48 PM | 70 | 21.50 | 18.50 | 22.80 | 0.00 | 0.00% | 1 | 0 | 168.21% |
Related Tickers
ZEUS Olympic Steel, Inc.
31.12
+4.96%
RS Reliance, Inc.
301.91
+3.10%
STLD Steel Dynamics, Inc.
135.71
+10.32%
MT ArcelorMittal S.A.
30.62
+0.13%
FRD Friedman Industries, Incorporated
16.73
+3.27%
WS Worthington Steel, Inc.
25.75
+3.41%
MTUS Metallus Inc.
13.65
+8.08%
RDUS Radius Recycling, Inc.
29.70
+0.30%
PKX POSCO Holdings Inc.
44.31
-3.04%
MSB Mesabi Trust
25.99
+3.55%