Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240621C00077500 | 2024-05-30 3:26PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 51 | 2,302 | 51.17% |
CVS240816C00077500 | 2024-05-31 2:56PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.26 | +0.03 | +15.79% | 1 | 2,018 | 36.04% |
CVS240920C00077500 | 2024-05-31 3:17PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.35 | +0.08 | +34.78% | 3 | 1,703 | 31.79% |
CVS241018C00077500 | 2024-05-30 1:06PM EDT | 2024-10-18 | 0.39 | 0.40 | 0.54 | +0.16 | +69.57% | 26 | 312 | 31.54% |
CVS241115C00077500 | 2024-05-31 3:11PM EDT | 2024-11-15 | 0.63 | 0.62 | 0.90 | +0.22 | +53.66% | 2 | 213 | 33.11% |
CVS250117C00077500 | 2024-05-31 3:24PM EDT | 2025-01-17 | 1.00 | 0.98 | 1.27 | +0.55 | +122.22% | 127 | 3,289 | 31.42% |
CVS250620C00077500 | 2024-05-31 3:19PM EDT | 2025-06-20 | 2.03 | 2.03 | 2.39 | +1.08 | +113.68% | 12 | 1,127 | 30.62% |
CVS250919C00077500 | 2024-05-17 3:14PM EDT | 2025-09-19 | 2.09 | 2.61 | 3.70 | 0.00 | - | 5 | 173 | 33.27% |
CVS260116C00077500 | 2024-05-30 1:09PM EDT | 2026-01-16 | 3.35 | 2.88 | 4.70 | +0.85 | +34.00% | 10 | 394 | 33.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240621P00077500 | 2024-05-09 3:08PM EDT | 2024-06-21 | 22.20 | 16.00 | 20.50 | 0.00 | - | 432 | 3 | 74.90% |
CVS240816P00077500 | 2024-05-01 3:21PM EDT | 2024-08-16 | 22.95 | 15.70 | 19.95 | 0.00 | - | 937 | 6 | 64.84% |
CVS240920P00077500 | 2024-05-14 3:26PM EDT | 2024-09-20 | 21.85 | 15.50 | 18.40 | 0.00 | - | 10 | 41 | 34.67% |
CVS241115P00077500 | 2024-05-29 1:47PM EDT | 2024-11-15 | 24.15 | 16.00 | 19.15 | 0.00 | - | 10 | 19 | 36.72% |
CVS250117P00077500 | 2024-05-16 11:07AM EDT | 2025-01-17 | 20.10 | 17.00 | 18.95 | 0.00 | - | 1 | 519 | 29.61% |
CVS250620P00077500 | 2024-05-02 9:59AM EDT | 2025-06-20 | 22.95 | 16.80 | 19.50 | 0.00 | - | 1 | 134 | 26.36% |
CVS250919P00077500 | 2024-03-20 10:39AM EDT | 2025-09-19 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
CVS260116P00077500 | 2024-05-23 3:03PM EDT | 2026-01-16 | 21.40 | 18.05 | 20.10 | 0.00 | - | 1 | 645 | 23.87% |