Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240517C00050000 | 2024-01-25 12:26PM EDT | 2024-05-17 | 21.82 | 25.70 | 28.95 | 0.00 | - | 1 | 11 | 0.00% |
CVS240621C00050000 | 2024-03-11 10:06AM EDT | 2024-06-21 | 25.60 | 28.25 | 31.70 | 0.00 | - | 1 | 72 | 88.28% |
CVS240816C00050000 | 2024-02-07 11:09AM EDT | 2024-08-16 | 26.00 | 23.65 | 27.60 | 0.00 | - | 1 | 12 | 0.00% |
CVS240920C00050000 | 2024-03-07 12:28PM EDT | 2024-09-20 | 24.80 | 28.25 | 31.20 | 0.00 | - | 1 | 19 | 55.93% |
CVS250117C00050000 | 2024-03-28 9:34AM EDT | 2025-01-17 | 31.00 | 30.20 | 31.90 | +1.70 | +5.80% | 5 | 431 | 49.17% |
CVS250620C00050000 | 2024-01-30 4:01PM EDT | 2025-06-20 | 25.67 | 25.40 | 27.85 | 0.00 | - | - | 1 | 0.00% |
CVS250919C00050000 | 2024-01-04 2:25PM EDT | 2025-09-19 | 31.60 | 25.00 | 26.45 | 0.00 | - | 1 | 0 | 0.00% |
CVS260116C00050000 | 2024-03-14 3:48PM EDT | 2026-01-16 | 28.00 | 31.10 | 31.50 | 0.00 | - | 10 | 73 | 30.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419P00050000 | 2024-03-28 9:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 214 | 62.50% |
CVS240517P00050000 | 2024-03-13 9:37AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 268 | 51.56% |
CVS240621P00050000 | 2024-03-27 1:00PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 824 | 41.02% |
CVS240816P00050000 | 2024-03-26 9:51AM EDT | 2024-08-16 | 0.12 | 0.03 | 0.32 | 0.00 | - | 2 | 119 | 44.24% |
CVS240920P00050000 | 2024-03-26 11:40AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 3,515 | 33.40% |
CVS241115P00050000 | 2024-03-18 10:08AM EDT | 2024-11-15 | 0.38 | 0.00 | 0.38 | 0.00 | - | - | 1 | 35.74% |
CVS250117P00050000 | 2024-03-27 10:16AM EDT | 2025-01-17 | 0.40 | 0.36 | 0.40 | -0.03 | -6.98% | 21 | 3,733 | 32.06% |
CVS250620P00050000 | 2024-03-20 11:28AM EDT | 2025-06-20 | 0.91 | 0.78 | 0.85 | 0.00 | - | 10 | 242 | 30.90% |
CVS250919P00050000 | 2024-01-18 1:08PM EDT | 2025-09-19 | 1.95 | 1.16 | 1.46 | 0.00 | - | 2 | 2 | 32.68% |
CVS260116P00050000 | 2024-03-26 3:20PM EDT | 2026-01-16 | 1.45 | 1.33 | 1.40 | 0.00 | - | 6 | 83 | 29.22% |