Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419C00071000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 310 | 3,345 | 28.91% |
CVS240426C00071000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.34 | 0.31 | 0.36 | +0.12 | +54.55% | 1,402 | 707 | 23.10% |
CVS240503C00071000 | 2024-04-18 3:31PM EDT | 2024-05-03 | 1.08 | 0.97 | 1.11 | +0.28 | +35.00% | 51 | 193 | 31.74% |
CVS240510C00071000 | 2024-04-18 2:42PM EDT | 2024-05-10 | 1.14 | 1.10 | 1.22 | +0.14 | +14.00% | 41 | 103 | 27.91% |
CVS240524C00071000 | 2024-04-18 3:13PM EDT | 2024-05-24 | 1.55 | 1.52 | 2.08 | +0.21 | +15.67% | 6 | 466 | 31.98% |
CVS240531C00071000 | 2024-04-18 11:14AM EDT | 2024-05-31 | 1.61 | 1.65 | 3.30 | +0.35 | +27.78% | 1 | 12 | 42.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419P00071000 | 2024-04-18 3:23PM EDT | 2024-04-19 | 2.24 | 1.87 | 2.50 | -0.76 | -25.33% | 13 | 1,289 | 82.81% |
CVS240426P00071000 | 2024-04-18 3:23PM EDT | 2024-04-26 | 2.49 | 2.28 | 2.68 | -1.31 | -34.47% | 27 | 518 | 42.43% |
CVS240503P00071000 | 2024-04-17 3:40PM EDT | 2024-05-03 | 3.65 | 3.05 | 4.20 | 0.00 | - | 25 | 214 | 58.74% |
CVS240510P00071000 | 2024-04-18 10:17AM EDT | 2024-05-10 | 3.35 | 3.20 | 4.95 | -0.63 | -15.83% | 10 | 46 | 59.62% |
CVS240524P00071000 | 2024-04-17 10:53AM EDT | 2024-05-24 | 4.10 | 3.20 | 3.55 | 0.00 | - | 3 | 15 | 30.35% |
CVS240531P00071000 | 2024-04-18 2:10PM EDT | 2024-05-31 | 3.84 | 3.50 | 3.65 | +0.27 | +7.56% | 5 | 4 | 28.85% |