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
| 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% |
| 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
HOOD Robinhood Markets, Inc.
72.60
-1.68%
ETOR eToro Group Ltd.
61.56
-4.07%
MARA MARA Holdings, Inc.
15.04
-4.93%
RIOT Riot Platforms, Inc.
9.72
-4.80%
CLSK CleanSpark, Inc.
9.30
-4.22%
IREN IREN Limited
9.83
-3.34%
HUT Hut 8 Corp.
17.48
-4.79%
GS The Goldman Sachs Group, Inc.
613.54
-1.85%
IBKR Interactive Brokers Group, Inc.
202.16
-1.38%
WULF TeraWulf Inc.
4.0200
-5.63%