NYSE - Delayed Quote USD

Circle Internet Group (CRCL)

133.56
+27.02
+(25.36%)
At close: June 13 at 4:00:38 PM EDT
134.50
+0.94
+(0.70%)
After hours: June 13 at 7:59:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRCL250620C00060000 6/11/2025 12:12 PM 60 67.06 72.00 75.30 8.16 13.85% 3 55 244.14%
CRCL250620C00065000 6/13/2025 10:41 AM 65 52.40 67.00 71.00 12.40 31.00% 20 40 280.08%
CRCL250620C00070000 6/13/2025 2:05 PM 70 58.20 62.00 65.20 13.90 31.38% 2 57 182.03%
CRCL250620C00075000 6/12/2025 3:49 PM 75 38.20 57.30 60.60 6.80 21.66% 1 3 225.39%
CRCL250620C00080000 6/13/2025 2:19 PM 80 52.25 52.20 55.80 27.27 109.17% 20 157 207.62%
CRCL250620C00085000 6/13/2025 2:06 PM 85 45.80 47.00 51.00 23.60 106.31% 13 17 186.33%
CRCL250620C00090000 6/13/2025 3:55 PM 90 41.00 42.00 45.50 24.50 148.48% 40 83 143.36%
CRCL250620C00095000 6/13/2025 2:52 PM 95 33.00 37.60 40.50 19.60 146.27% 99 63 149.80%
CRCL250620C00100000 6/13/2025 3:54 PM 100 32.50 32.10 35.70 21.90 206.60% 648 413 121.68%
CRCL250620C00105000 6/13/2025 3:25 PM 105 22.94 28.20 30.80 14.94 186.75% 787 704 131.64%
CRCL250620C00110000 6/13/2025 3:59 PM 110 25.37 24.00 27.40 19.47 330.00% 3,970 1,252 144.68%
CRCL250620C00115000 6/13/2025 3:59 PM 115 21.30 19.20 21.70 16.80 373.33% 3,510 1,248 116.16%
CRCL250620C00120000 6/13/2025 3:59 PM 120 17.42 16.80 18.00 14.02 412.35% 8,079 2,504 129.49%
CRCL250620C00125000 6/13/2025 3:59 PM 125 14.30 13.60 15.00 11.35 384.75% 5,413 798 131.93%
CRCL250620C00130000 6/13/2025 3:59 PM 130 12.25 11.10 12.30 10.15 483.33% 7,042 1,748 135.06%
CRCL250620C00135000 6/13/2025 3:59 PM 135 9.92 9.60 10.40 8.17 466.86% 2,324 360 144.53%
CRCL250620C00140000 6/13/2025 3:59 PM 140 8.40 8.30 8.70 6.95 479.31% 5,223 1,389 151.59%
CRCL250620C00145000 6/13/2025 3:59 PM 145 6.70 6.50 7.40 5.67 550.49% 471 276 153.71%
CRCL250620C00150000 6/13/2025 3:59 PM 150 6.20 6.30 6.40 5.35 629.41% 10,971 2,696 165.77%
CRCL250620C00155000 6/13/2025 3:59 PM 155 5.22 3.90 5.20 4.57 703.08% 2,064 407 156.67%
CRCL250620C00160000 6/13/2025 3:59 PM 160 4.50 4.20 4.60 4.00 800.00% 1,148 444 170.61%
CRCL250620C00165000 6/13/2025 3:56 PM 165 3.30 2.00 4.20 2.81 573.47% 891 661 162.35%
CRCL250620C00170000 6/13/2025 3:59 PM 170 3.20 2.95 3.50 2.70 540.00% 1,012 1,735 178.37%
CRCL250620C00175000 6/13/2025 3:59 PM 175 2.95 2.00 2.95 2.10 247.06% 474 134 175.44%
CRCL250620C00180000 6/13/2025 3:58 PM 180 2.55 1.45 2.95 2.35 1,175.00% 285 102 180.71%
CRCL250620C00185000 6/13/2025 3:59 PM 185 1.75 2.05 2.15 1.50 600.00% 248 121 189.21%
CRCL250620C00200000 6/13/2025 3:59 PM 200 1.30 1.30 1.35 1.18 983.33% 2,361 1,415 195.90%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRCL250620P00060000 6/13/2025 3:53 PM 60 0.03 0.00 0.05 -0.07 -70.00% 366 7,641 212.50%
CRCL250620P00065000 6/13/2025 3:49 PM 65 0.05 0.00 0.05 0.00 0.00% 28 727 192.19%
CRCL250620P00070000 6/13/2025 3:59 PM 70 0.05 0.00 0.05 -0.06 -54.55% 574 12,959 173.44%
CRCL250620P00075000 6/13/2025 3:51 PM 75 0.10 0.05 0.10 -0.09 -47.37% 1,495 9,739 176.56%
CRCL250620P00080000 6/13/2025 3:59 PM 80 0.05 0.05 0.10 -0.30 -85.71% 1,134 3,151 158.59%
CRCL250620P00085000 6/13/2025 3:50 PM 85 0.10 0.05 0.15 -0.55 -84.62% 784 5,635 146.88%
CRCL250620P00090000 6/13/2025 3:58 PM 90 0.17 0.15 0.20 -1.15 -87.12% 4,784 5,320 141.41%
CRCL250620P00095000 6/13/2025 3:58 PM 95 0.30 0.25 0.30 -2.15 -87.76% 7,116 2,519 134.38%
CRCL250620P00100000 6/13/2025 3:59 PM 100 0.54 0.50 0.60 -3.46 -86.50% 16,783 2,785 134.18%
CRCL250620P00105000 6/13/2025 3:59 PM 105 0.96 0.85 1.00 -5.44 -85.00% 4,133 1,009 131.10%
CRCL250620P00110000 6/13/2025 3:59 PM 110 1.55 1.55 1.70 -7.65 -83.15% 3,393 1,173 131.74%
CRCL250620P00115000 6/13/2025 3:59 PM 115 2.63 2.55 2.80 -11.37 -81.21% 2,802 355 132.93%
CRCL250620P00120000 6/13/2025 3:59 PM 120 4.20 3.70 4.30 -13.00 -75.58% 3,673 301 132.23%
CRCL250620P00125000 6/13/2025 3:59 PM 125 6.10 5.70 6.30 -16.90 -73.48% 1,833 219 135.84%
CRCL250620P00130000 6/13/2025 3:59 PM 130 8.10 8.20 8.90 -12.86 -61.35% 2,614 104 140.77%
CRCL250620P00135000 6/13/2025 3:59 PM 135 11.51 11.00 12.70 -17.49 -60.31% 244 18 150.10%
CRCL250620P00140000 6/13/2025 3:59 PM 140 14.00 14.10 15.90 -21.30 -60.34% 38 90 152.42%
CRCL250620P00145000 6/13/2025 2:11 PM 145 18.60 17.60 20.60 -13.45 -41.97% 3 1 163.67%
CRCL250620P00150000 6/13/2025 3:59 PM 150 22.50 20.70 23.60 -12.25 -35.25% 68 43 156.35%
CRCL250620P00155000 6/13/2025 3:26 PM 155 30.80 24.20 28.70 -16.50 -34.88% 1 6 163.97%
CRCL250620P00160000 6/11/2025 3:48 PM 160 44.80 28.80 32.50 0.00 0.00% 10 3 167.43%
CRCL250620P00170000 6/11/2025 12:02 PM 170 51.88 37.50 41.70 0.00 0.00% 3 8 177.10%

Related Tickers