Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240719C00030000 | 2024-05-16 3:11PM EDT | 2024-07-19 | 27.90 | 28.55 | 32.45 | 0.00 | - | - | 4 | 275.78% |
CVS240816C00030000 | 2024-05-03 1:23PM EDT | 2024-08-16 | 26.17 | 27.50 | 31.85 | 0.00 | - | 1 | 1 | 161.72% |
CVS241115C00030000 | 2024-06-05 11:05AM EDT | 2024-11-15 | 30.35 | 25.95 | 29.95 | 0.00 | - | 1 | 3 | 101.81% |
CVS250117C00030000 | 2024-06-21 3:45PM EDT | 2025-01-17 | 31.18 | 25.95 | 29.95 | 0.00 | - | 1 | 1 | 84.72% |
CVS250620C00030000 | 2024-05-28 10:10AM EDT | 2025-06-20 | 25.00 | 25.85 | 29.90 | 0.00 | - | 1 | 1 | 63.45% |
CVS250919C00030000 | 2024-06-14 10:15AM EDT | 2025-09-19 | 29.67 | 25.55 | 30.40 | 0.00 | - | 1 | 4 | 61.41% |
CVS260116C00030000 | 2024-06-13 11:45AM EDT | 2026-01-16 | 30.00 | 25.55 | 29.90 | 0.00 | - | 1 | 18 | 50.39% |
CVS261218C00030000 | 2024-06-11 12:55PM EDT | 2026-12-18 | 28.00 | 26.00 | 30.45 | -2.00 | -6.67% | 4 | 49 | 43.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240816P00030000 | 2024-05-08 10:35AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 86.13% |
CVS240920P00030000 | 2024-05-23 3:41PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 66.80% |
CVS241018P00030000 | 2024-05-29 9:51AM EDT | 2024-10-18 | 0.07 | 0.00 | 1.16 | 0.00 | - | 2 | 2 | 80.32% |
CVS241115P00030000 | 2024-06-12 1:55PM EDT | 2024-11-15 | 0.04 | 0.01 | 2.16 | 0.00 | - | 2 | 106 | 84.47% |
CVS250117P00030000 | 2024-06-25 12:51PM EDT | 2025-01-17 | 0.09 | 0.03 | 0.36 | 0.00 | - | 22 | 216 | 53.96% |
CVS250321P00030000 | 2024-06-26 10:35AM EDT | 2025-03-21 | 0.19 | 0.00 | 0.44 | 0.00 | - | 2 | 11 | 49.22% |
CVS250620P00030000 | 2024-06-26 10:40AM EDT | 2025-06-20 | 0.26 | 0.04 | 0.60 | 0.00 | - | 2 | 53 | 45.61% |
CVS250919P00030000 | 2024-05-03 1:41PM EDT | 2025-09-19 | 0.58 | 0.31 | 0.63 | 0.00 | - | 5 | 5 | 41.21% |
CVS260116P00030000 | 2024-06-13 3:20PM EDT | 2026-01-16 | 0.55 | 0.59 | 0.74 | 0.00 | - | 1 | 15 | 38.14% |