NYSE - Delayed Quote • USD
Canadian Imperial Bank of Commerce (CM)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CM240621C00017500 | 12/26/2023 8:59 PM | 17.5 | 31.30 | 26.10 | 31.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CM240621C00030000 | 12/26/2023 8:59 PM | 30 | 18.80 | 13.80 | 18.50 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CM240621C00031000 | 12/26/2023 6:15 PM | 31 | 17.90 | 12.70 | 17.50 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| CM240621C00033000 | 12/26/2023 8:59 PM | 33 | 15.80 | 10.70 | 15.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| CM240621C00034000 | 12/26/2023 8:59 PM | 34 | 14.80 | 9.70 | 14.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CM240621C00035000 | 3/26/2024 7:27 PM | 35 | 15.50 | 10.50 | 15.00 | 0.00 | 0.00% | 11 | 0 | 92.68% |
| CM240621C00036000 | 11/1/2023 7:45 PM | 36 | 2.65 | 6.40 | 6.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CM240621C00037000 | 3/26/2024 7:27 PM | 37 | 13.50 | 8.50 | 13.00 | 0.00 | 0.00% | 8 | 0 | 81.10% |
| CM240621C00038000 | 3/26/2024 7:36 PM | 38 | 12.40 | 7.50 | 12.10 | 0.00 | 0.00% | 10 | 3 | 79.10% |
| CM240621C00039000 | 3/26/2024 7:36 PM | 39 | 11.40 | 6.50 | 11.10 | 0.00 | 0.00% | 5 | 0 | 73.34% |
| CM240621C00040000 | 3/26/2024 3:44 PM | 40 | 11.20 | 5.50 | 10.10 | 0.00 | 0.00% | 1 | 460 | 67.68% |
| CM240621C00041000 | 3/26/2024 7:26 PM | 41 | 9.60 | 4.70 | 9.50 | 0.00 | 0.00% | 5 | 1,021 | 73.44% |
| CM240621C00042000 | 4/5/2024 1:58 PM | 42 | 8.30 | 4.10 | 7.60 | 0.00 | 0.00% | 15 | 93 | 38.87% |
| CM240621C00043000 | 3/26/2024 2:16 PM | 43 | 7.62 | 4.50 | 4.80 | 0.00 | 0.00% | 1 | 1,338 | 0.00% |
| CM240621C00044000 | 3/21/2024 1:51 PM | 44 | 7.10 | 4.00 | 4.60 | 0.00 | 0.00% | 1 | 2,009 | 0.00% |
| CM240621C00045000 | 5/7/2024 3:37 PM | 45 | 4.08 | 2.05 | 6.10 | 0.00 | 0.00% | 4 | 1,210 | 61.33% |
| CM240621C00046000 | 5/8/2024 7:03 PM | 46 | 3.20 | 2.85 | 4.60 | 0.00 | 0.00% | 1 | 94 | 44.58% |
| CM240621C00047000 | 5/10/2024 4:00 PM | 47 | 3.00 | 2.35 | 4.40 | 0.00 | 0.00% | 1 | 262 | 52.83% |
| CM240621C00048000 | 5/14/2024 1:30 PM | 48 | 2.35 | 2.00 | 2.20 | 0.00 | 0.00% | 30 | 309 | 23.78% |
| CM240621C00049000 | 5/17/2024 6:35 PM | 49 | 1.30 | 1.20 | 1.40 | -0.05 | -3.70% | 96 | 1,085 | 20.17% |
| CM240621C00050000 | 5/17/2024 7:39 PM | 50 | 0.80 | 0.80 | 0.85 | 0.10 | 14.29% | 3 | 2,435 | 18.85% |
| CM240621C00052500 | 4/18/2024 5:15 PM | 52.5 | 0.23 | 0.10 | 0.20 | 0.00 | 0.00% | - | 2 | 18.60% |
| CM240621C00055000 | 5/17/2024 5:24 PM | 55 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 54 | 614 | 25.68% |
| CM240621C00057500 | 5/16/2024 3:20 PM | 57.5 | 0.05 | 0.00 | 1.95 | 0.00 | 0.00% | 200 | 458 | 57.81% |
| CM240621C00060000 | 4/29/2024 2:06 PM | 60 | 0.05 | 0.00 | 3.30 | 0.00 | 0.00% | 5 | 11 | 82.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CM240621P00017500 | 11/22/2023 2:30 PM | 17.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| CM240621P00020000 | 11/20/2023 4:31 PM | 20 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 132.81% |
| CM240621P00025000 | 11/17/2023 5:23 PM | 25 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 47 | 102.34% |
| CM240621P00029000 | 11/1/2023 6:16 PM | 29 | 1.05 | 0.10 | 0.25 | 0.00 | 0.00% | 80 | 80 | 100.20% |
| CM240621P00030000 | 3/15/2024 4:30 PM | 30 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 29 | 37 | 82.03% |
| CM240621P00032000 | 3/1/2024 2:30 PM | 32 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 85 | 90.33% |
| CM240621P00033000 | 12/26/2023 2:46 PM | 33 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 42 | 71.29% |
| CM240621P00035000 | 4/10/2024 6:09 PM | 35 | 0.16 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 226 | 67.19% |
| CM240621P00036000 | 2/13/2024 2:30 PM | 36 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 118 | 76.56% |
| CM240621P00037000 | 12/27/2023 2:31 PM | 37 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 11 | 15 | 66.11% |
| CM240621P00038000 | 5/17/2024 5:21 PM | 38 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 6 | 7 | 56.84% |
| CM240621P00039000 | 4/12/2024 7:22 PM | 39 | 0.14 | 0.00 | 4.80 | 0.00 | 0.00% | 16 | 42 | 119.58% |
| CM240621P00040000 | 4/16/2024 3:10 PM | 40 | 0.15 | 0.00 | 1.75 | 0.00 | 0.00% | 15 | 1,618 | 73.14% |
| CM240621P00041000 | 1/11/2024 5:12 PM | 41 | 0.77 | 0.70 | 0.80 | 0.00 | 0.00% | 15 | 62 | 63.57% |
| CM240621P00042000 | 5/13/2024 1:30 PM | 42 | 0.05 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 531 | 67.92% |
| CM240621P00043000 | 5/9/2024 1:41 PM | 43 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 1,181 | 32.13% |
| CM240621P00044000 | 4/19/2024 7:56 PM | 44 | 0.45 | 0.05 | 2.45 | 0.00 | 0.00% | 11 | 1,786 | 58.40% |
| CM240621P00045000 | 5/17/2024 5:31 PM | 45 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 90 | 171 | 23.73% |
| CM240621P00046000 | 5/9/2024 6:22 PM | 46 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 132 | 21.19% |
| CM240621P00047000 | 5/16/2024 2:16 PM | 47 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 191 | 19.24% |
| CM240621P00048000 | 5/17/2024 7:43 PM | 48 | 0.43 | 0.40 | 0.50 | -0.12 | -21.82% | 2 | 124 | 18.07% |
| CM240621P00049000 | 5/17/2024 7:57 PM | 49 | 0.72 | 0.70 | 0.80 | -0.23 | -24.21% | 58 | 195 | 16.72% |
| CM240621P00050000 | 5/13/2024 1:41 PM | 50 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 1 | 135 | 15.43% |
| CM240621P00055000 | 12/27/2023 7:50 PM | 55 | 7.00 | 7.00 | 11.60 | 0.00 | 0.00% | 1 | 3 | 97.80% |
Related Tickers
BNS The Bank of Nova Scotia
48.39
+0.29%
BMO Bank of Montreal
95.22
+0.82%
RY Royal Bank of Canada
106.79
+0.75%
TD The Toronto-Dominion Bank
57.24
+0.63%
BMO.TO Bank of Montreal
129.63
+0.79%
NA.TO National Bank of Canada
115.66
+0.21%
BNS.TO The Bank of Nova Scotia
65.91
+0.32%
RY.TO Royal Bank of Canada
145.34
+0.71%
TD.TO The Toronto-Dominion Bank
77.95
+0.62%
HSBC HSBC Holdings plc
44.54
+0.25%