Optionistics

Quote for CGEM (CONSOLIDATED GEMS INC. COMMON)

Data as of

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

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Dec 18 '26 13.00Jan 15 '27 13.002.001
Dec 18 '26 12.00Dec 17 '27 12.00-1.3512
Dec 18 '26 12.00Jan 15 '27 12.000.941
Dec 18 '26 12.00Jun 17 '27 12.00-0.636
Jan 15 '27 15.00Jun 17 '27 15.00-0.045
Jan 15 '27 15.00Dec 17 '27 15.00-1.0711
Jan 15 '27 15.00Mar 19 '27 15.000.432
Nov 20 '26 16.00Dec 18 '26 16.000.301
Nov 20 '26 13.00Jan 15 '27 13.00-0.202
Nov 20 '26 16.00Jan 15 '27 16.00-0.132
Nov 20 '26 14.00Jan 15 '27 14.00-0.352
Dec 18 '26 15.00Jun 17 '27 15.00-1.476
Dec 18 '26 15.00Dec 17 '27 15.00-2.5012
Nov 20 '26 15.00Jun 17 '27 15.00-2.347
Dec 18 '26 15.00Mar 19 '27 15.00-1.003
Nov 20 '26 15.00Dec 17 '27 15.00-3.3713
Mar 19 '27 15.00Jun 17 '27 15.00-0.473
Mar 19 '27 15.00Dec 17 '27 15.00-1.509
Nov 20 '26 15.00Mar 19 '27 15.00-1.874
Jun 17 '27 12.00Dec 17 '27 12.00-0.726
Jan 15 '27 12.00Dec 17 '27 12.00-2.2911
Jun 17 '27 15.00Dec 17 '27 15.00-1.036
Jan 15 '27 12.00Jun 17 '27 12.00-1.575
Dec 18 '26 16.00Jan 15 '27 16.00-0.431
Nov 20 '26 15.00Dec 18 '26 15.00-0.871
Dec 18 '26 15.00Jan 15 '27 15.00-1.431
Nov 20 '26 15.00Jan 15 '27 15.00-2.302
Nov 20 '26 13.00Dec 18 '26 13.00-2.201