# 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. ### 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 | | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | [Jun 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00015000) | -0.04 | 5 | | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217P00015000) | -1.07 | 11 | | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270319P00015000) | 0.43 | 2 | | [Nov 20 '26 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00016000) | [Dec 18 '26 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00016000) | 0.30 | 1 | | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00013000) | [Jan 15 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00013000) | -0.20 | 2 | | [Nov 20 '26 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00016000) | [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00016000) | -0.13 | 2 | | [Nov 20 '26 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00014000) | [Jan 15 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00014000) | -0.35 | 2 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00015000) | [Jun 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00015000) | -1.47 | 6 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217P00015000) | -2.50 | 12 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00015000) | [Jun 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00015000) | -2.34 | 7 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00015000) | [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270319P00015000) | -1.00 | 3 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217P00015000) | -3.37 | 13 | | [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270319P00015000) | [Jun 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00015000) | -0.47 | 3 | | [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270319P00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217P00015000) | -1.50 | 9 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00015000) | [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270319P00015000) | -1.87 | 4 | | [Jun 17 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00012000) | [Dec 17 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217P00012000) | -0.72 | 6 | | [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00012000) | [Dec 17 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217P00012000) | -2.29 | 11 | | [Jun 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00015000) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20271217P00015000) | -1.03 | 6 | | [Jan 15 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00012000) | [Jun 17 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270617P00012000) | -1.57 | 5 | | [Dec 18 '26 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00016000) | [Jan 15 '27 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00016000) | -0.43 | 1 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00015000) | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00015000) | -0.87 | 1 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00015000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | -1.43 | 1 | | [Nov 20 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00015000) | [Jan 15 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20270115P00015000) | -2.30 | 2 | | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261120P00013000) | [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CGEM%20%20261218P00013000) | -2.20 | 1 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/CGEM.md) ## 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