Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240517C00050000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 5.95 | 5.85 | 6.05 | +1.10 | +22.68% | 5 | 92 | 64.65% |
CVS240524C00050000 | 2024-05-09 12:01PM EDT | 2024-05-24 | 5.20 | 4.90 | 6.85 | 0.00 | - | 1 | 2 | 81.45% |
CVS240531C00050000 | 2024-05-10 3:36PM EDT | 2024-05-31 | 6.14 | 4.15 | 7.50 | +0.54 | +9.64% | 2 | 18 | 81.64% |
CVS240607C00050000 | 2024-05-08 12:14PM EDT | 2024-06-07 | 5.40 | 4.30 | 6.65 | 0.00 | - | 1 | 47 | 50.49% |
CVS240614C00050000 | 2024-05-02 12:36PM EDT | 2024-06-14 | 5.10 | 4.50 | 6.90 | 0.00 | - | - | 1 | 50.15% |
CVS240621C00050000 | 2024-05-10 10:02AM EDT | 2024-06-21 | 6.70 | 5.25 | 6.45 | +0.80 | +13.56% | 77 | 579 | 36.55% |
CVS240719C00050000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 6.90 | 5.00 | 7.50 | +0.65 | +10.40% | 162 | 47 | 43.14% |
CVS240816C00050000 | 2024-05-10 11:06AM EDT | 2024-08-16 | 7.37 | 7.00 | 7.15 | +0.55 | +8.06% | 63 | 399 | 32.35% |
CVS240920C00050000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 7.45 | 6.45 | 8.60 | +0.35 | +4.93% | 358 | 322 | 41.09% |
CVS241018C00050000 | 2024-05-10 12:27PM EDT | 2024-10-18 | 8.00 | 7.50 | 8.00 | -0.20 | -2.44% | 171 | 27 | 32.42% |
CVS241115C00050000 | 2024-05-08 12:24PM EDT | 2024-11-15 | 8.35 | 7.05 | 8.35 | +0.45 | +5.70% | 1 | 87 | 32.52% |
CVS250117C00050000 | 2024-05-10 10:22AM EDT | 2025-01-17 | 9.15 | 8.90 | 9.05 | +0.57 | +6.64% | 4 | 937 | 32.58% |
CVS250321C00050000 | 2024-05-07 11:35AM EDT | 2025-03-21 | 9.75 | 8.60 | 9.55 | -0.55 | -5.34% | 5 | 39 | 31.91% |
CVS250620C00050000 | 2024-05-10 1:12PM EDT | 2025-06-20 | 10.05 | 7.70 | 10.20 | -0.55 | -5.19% | 3 | 119 | 31.24% |
CVS250919C00050000 | 2024-05-09 11:39AM EDT | 2025-09-19 | 10.15 | 10.25 | 11.05 | 0.00 | - | 2 | 8 | 31.92% |
CVS260116C00050000 | 2024-05-09 1:46PM EDT | 2026-01-16 | 11.48 | 11.15 | 11.60 | +0.53 | +4.84% | 5 | 739 | 30.79% |
CVS261218C00050000 | 2024-05-10 1:09PM EDT | 2026-12-18 | 12.70 | 12.50 | 12.95 | +0.30 | +2.42% | 4 | 67 | 28.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240517P00050000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 242 | 1,643 | 48.44% |
CVS240524P00050000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.19 | -0.01 | -20.00% | 25 | 129 | 45.90% |
CVS240531P00050000 | 2024-05-10 2:09PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 36 | 234 | 27.15% |
CVS240607P00050000 | 2024-05-10 10:59AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.17 | -0.01 | -9.09% | 4 | 90 | 30.27% |
CVS240614P00050000 | 2024-05-10 12:29PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 170 | 25.64% |
CVS240621P00050000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.17 | 0.00 | - | 143 | 1,322 | 24.41% |
CVS240719P00050000 | 2024-05-10 9:39AM EDT | 2024-07-19 | 0.34 | 0.37 | 0.40 | -0.10 | -22.73% | 4 | 40 | 23.93% |
CVS240816P00050000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 0.96 | 0.96 | 1.01 | -0.12 | -11.11% | 28 | 1,295 | 28.57% |
CVS240920P00050000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 1.26 | 1.23 | 1.30 | -0.13 | -9.35% | 4 | 1,317 | 27.42% |
CVS241018P00050000 | 2024-05-10 2:42PM EDT | 2024-10-18 | 1.54 | 1.45 | 1.58 | +0.04 | +2.67% | 23 | 414 | 27.37% |
CVS241115P00050000 | 2024-05-10 3:48PM EDT | 2024-11-15 | 2.10 | 2.06 | 2.13 | -0.13 | -5.83% | 35 | 818 | 29.53% |
CVS250117P00050000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 2.53 | 2.47 | 2.57 | -0.10 | -3.80% | 351 | 4,527 | 28.41% |
CVS250321P00050000 | 2024-05-10 11:35AM EDT | 2025-03-21 | 2.94 | 2.82 | 3.15 | -0.29 | -8.98% | 351 | 879 | 28.69% |
CVS250620P00050000 | 2024-05-09 11:45AM EDT | 2025-06-20 | 3.99 | 3.70 | 4.85 | 0.00 | - | 2 | 527 | 33.53% |
CVS250919P00050000 | 2024-05-03 12:00PM EDT | 2025-09-19 | 4.60 | 4.30 | 4.50 | 0.00 | - | 6 | 37 | 28.77% |
CVS260116P00050000 | 2024-05-10 12:05PM EDT | 2026-01-16 | 4.90 | 4.90 | 5.25 | -0.30 | -5.77% | 59 | 5,944 | 28.77% |
CVS261218P00050000 | 2024-05-10 12:18PM EDT | 2026-12-18 | 6.55 | 6.50 | 6.70 | +0.75 | +12.93% | 5 | 39 | 27.65% |