Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240517C00065000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 58 | 1,051 | 50.00% |
CVS240524C00065000 | 2024-05-10 11:09AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 176 | 37.50% |
CVS240531C00065000 | 2024-05-10 2:33PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 34 | 224 | 34.18% |
CVS240607C00065000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.09 | +0.02 | +40.00% | 190 | 132 | 31.84% |
CVS240614C00065000 | 2024-05-10 12:28PM EDT | 2024-06-14 | 0.09 | 0.03 | 0.10 | -0.01 | -10.00% | 102 | 108 | 29.00% |
CVS240621C00065000 | 2024-05-10 1:33PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 63 | 2,916 | 26.47% |
CVS240628C00065000 | 2024-05-09 11:31AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.16 | 0.00 | - | 6 | 5 | 27.05% |
CVS240719C00065000 | 2024-05-10 1:48PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 99 | 468 | 24.56% |
CVS240816C00065000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 0.63 | 0.60 | 0.64 | +0.05 | +8.62% | 58 | 987 | 27.71% |
CVS240920C00065000 | 2024-05-10 3:08PM EDT | 2024-09-20 | 0.90 | 0.88 | 0.93 | +0.07 | +8.43% | 83 | 837 | 27.05% |
CVS241018C00065000 | 2024-05-10 2:02PM EDT | 2024-10-18 | 1.14 | 1.14 | 1.19 | +0.14 | +14.00% | 5 | 562 | 27.03% |
CVS241115C00065000 | 2024-05-10 3:00PM EDT | 2024-11-15 | 1.60 | 1.55 | 1.72 | +0.12 | +8.11% | 66 | 856 | 29.13% |
CVS250117C00065000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 2.20 | 2.17 | 2.26 | +0.10 | +4.76% | 484 | 2,422 | 28.65% |
CVS250321C00065000 | 2024-05-10 3:47PM EDT | 2025-03-21 | 2.76 | 2.67 | 2.80 | +0.19 | +7.39% | 24 | 1,539 | 28.56% |
CVS250620C00065000 | 2024-05-10 1:17PM EDT | 2025-06-20 | 3.47 | 3.40 | 3.55 | +0.16 | +4.83% | 33 | 1,342 | 28.61% |
CVS250919C00065000 | 2024-05-08 10:18AM EDT | 2025-09-19 | 3.80 | 4.05 | 4.25 | 0.00 | - | 2 | 583 | 28.69% |
CVS260116C00065000 | 2024-05-10 12:40PM EDT | 2026-01-16 | 5.05 | 4.80 | 5.15 | +0.45 | +9.78% | 6 | 1,144 | 28.98% |
CVS261218C00065000 | 2024-05-09 12:06PM EDT | 2026-12-18 | 6.24 | 6.50 | 6.85 | 0.00 | - | 5 | 19 | 28.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240517P00065000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 9.15 | 9.00 | 9.25 | -0.55 | -5.67% | 160 | 31 | 60.55% |
CVS240524P00065000 | 2024-05-09 1:29PM EDT | 2024-05-24 | 9.58 | 8.00 | 10.25 | 0.00 | - | 1 | 0 | 87.94% |
CVS240531P00065000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 8.90 | 7.75 | 10.95 | 0.00 | - | 1 | 1 | 88.53% |
CVS240607P00065000 | 2024-05-06 11:39AM EDT | 2024-06-07 | 9.42 | 8.00 | 10.30 | 0.00 | - | 4 | 12 | 63.28% |
CVS240614P00065000 | 2024-05-06 11:45AM EDT | 2024-06-14 | 9.51 | 8.00 | 10.40 | 0.00 | - | 3 | 0 | 58.55% |
CVS240621P00065000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 9.13 | 8.00 | 10.25 | -0.37 | -3.89% | 91 | 162 | 50.78% |
CVS240719P00065000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 9.90 | 7.10 | 11.15 | 0.00 | - | - | 2 | 50.95% |
CVS240816P00065000 | 2024-05-10 9:47AM EDT | 2024-08-16 | 9.55 | 8.85 | 9.65 | -0.15 | -1.55% | 493 | 2,737 | 25.20% |
CVS240920P00065000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 9.70 | 9.60 | 10.75 | -0.45 | -4.43% | 1 | 883 | 33.37% |
CVS241018P00065000 | 2024-05-06 2:38PM EDT | 2024-10-18 | 9.75 | 7.90 | 10.60 | 0.00 | - | 2 | 281 | 29.08% |
CVS241115P00065000 | 2024-05-10 11:59AM EDT | 2024-11-15 | 10.05 | 10.20 | 10.40 | -0.70 | -6.51% | 105 | 370 | 25.22% |
CVS250117P00065000 | 2024-05-09 3:22PM EDT | 2025-01-17 | 10.53 | 10.45 | 11.50 | -0.32 | -2.95% | 1 | 4,494 | 29.05% |
CVS250321P00065000 | 2024-05-10 10:31AM EDT | 2025-03-21 | 10.70 | 10.95 | 11.65 | -0.50 | -4.46% | 3 | 49 | 26.81% |
CVS250620P00065000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 12.60 | 11.55 | 12.65 | 0.00 | - | 6 | 664 | 28.28% |
CVS250919P00065000 | 2024-05-06 2:39PM EDT | 2025-09-19 | 12.12 | 12.00 | 13.40 | 0.00 | - | 1 | 56 | 28.60% |
CVS260116P00065000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 12.60 | 12.55 | 13.00 | -1.15 | -8.36% | 1 | 1,768 | 24.25% |
CVS261218P00065000 | 2024-05-08 3:57PM EDT | 2026-12-18 | 14.50 | 14.00 | 14.30 | 0.00 | - | - | 7 | 23.27% |