# Quote for CGEM (CONSOLIDATED GEMS INC. COMMON)

> CGEM stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for CGEM.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 11.73 |
| Change | +0.42 |
| Open | 11.40 |
| Previous | 11.31 |
| High | 12.41 |
| Low | 10.80 |
| Bid | - |
| Ask | - |
| Volume | 1,034,134 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 136.6% |
| Hist Vol | 79.0% |
| Opt Volume | 1,041 |
| Open Int | 20,739 |

## Option strategies

The best candidates for CGEM from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Jan 15 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00014000) | 4.20 | 4.20 | 30.04% | 2 | 1.57 |
| [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00015000) | 3.02 | 3.02 | 21.60% | 1 | 1.52 |
| [Dec 18 '26 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00014000) | 3.25 | 3.25 | 23.25% | 1 | 1.46 |
| [Jan 15 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00013000) | 4.19 | 3.21 | 22.96% | 2 | 1.42 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/CGEM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CGEM.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00012000) | [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00012000) | 5.95 | 1.98 |
| [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00015000) | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00015000) | 6.34 | 1.02 |
| [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00015000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | 7.15 | 1.02 |
| [Jun 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617C00015000) | [Jun 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00015000) | 10.49 | 1.02 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/CGEM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CGEM.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | [Jan 15 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00014000) | 2.75 | 1.00 |
| [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | [Jan 15 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00013000) | 3.15 | 2.00 |
| [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00012000) | 3.12 | 3.00 |
| [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00015000) | [Nov 20 '26 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00014000) | 0.80 | 1.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/CGEM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CGEM.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 15 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00013000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00015000) | 1.79 | 2.00 |
| [Mar 19 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270319C00012000) | [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270319C00015000) | 2.27 | 3.00 |
| [Jan 15 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00013000) | [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00016000) | 1.24 | 3.00 |
| [Apr 16 '27 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270416C00011000) | [Apr 16 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270416C00014000) | 1.28 | 3.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/CGEM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CGEM.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00016000) | [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00012000) | -0.30 | 4.00 |
| [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00015000) | [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00012000) | -0.36 | 3.00 |
| [Dec 18 '26 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00014000) | [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00012000) | -0.13 | 2.00 |
| [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00015000) | [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00012000) | -0.85 | 3.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/CGEM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CGEM.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00012000) | [Dec 18 '26 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00016000) | -0.18 | 4.00 |
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00012000) | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00015000) | -0.75 | 3.00 |
| [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00012000) | [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00016000) | -1.55 | 4.00 |
| [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00012000) | [Jan 15 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00014000) | -0.37 | 2.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/CGEM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CGEM.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Jan 15 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115C00014000) | [Apr 16 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270416C00014000) | 0.48 | 3 |
| [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217C00015000) | -2.37 | 12 |
| [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00015000) | [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270319C00015000) | -0.11 | 3 |
| [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218C00015000) | [Apr 16 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270416C00015000) | -0.45 | 4 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/CGEM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CGEM.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00013000) | [Jan 15 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00013000) | 2.00 | 1 |
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00012000) | [Dec 17 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217P00012000) | -1.35 | 12 |
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00012000) | [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00012000) | 0.94 | 1 |
| [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00012000) | [Jun 17 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00012000) | -0.63 | 6 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/CGEM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CGEM.md?op=calendarp)

## More for CGEM

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CGEM.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CGEM.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CGEM.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CGEM)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CGEM.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CGEM.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CGEM.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CGEM.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt