Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419C00072500 | 2024-03-28 1:45PM EDT | 2024-04-19 | 7.82 | 5.65 | 7.75 | +1.14 | +17.07% | 4 | 2,092 | 36.23% |
CVS240517C00072500 | 2024-03-28 11:45AM EDT | 2024-05-17 | 7.70 | 7.80 | 8.00 | +0.65 | +9.22% | 1 | 420 | 27.71% |
CVS240621C00072500 | 2024-03-28 3:01PM EDT | 2024-06-21 | 8.57 | 8.45 | 8.65 | +0.42 | +5.15% | 19 | 754 | 27.45% |
CVS240816C00072500 | 2024-03-27 10:20AM EDT | 2024-08-16 | 9.25 | 8.60 | 9.50 | 0.00 | - | 12 | 252 | 26.87% |
CVS240920C00072500 | 2024-03-27 1:30PM EDT | 2024-09-20 | 9.35 | 9.00 | 10.05 | 0.00 | - | 47 | 166 | 27.08% |
CVS241115C00072500 | 2024-03-27 9:58AM EDT | 2024-11-15 | 10.95 | 10.75 | 11.00 | 0.00 | - | 1 | 1 | 27.98% |
CVS250117C00072500 | 2024-03-27 9:44AM EDT | 2025-01-17 | 12.10 | 11.35 | 11.85 | +0.45 | +3.86% | 6 | 2,211 | 28.21% |
CVS250620C00072500 | 2024-02-12 11:40AM EDT | 2025-06-20 | 11.60 | 9.65 | 10.60 | 0.00 | - | 1 | 8 | 18.78% |
CVS250919C00072500 | 2024-01-19 4:42PM EDT | 2025-09-19 | 10.51 | 12.40 | 12.85 | 0.00 | - | 9 | 48 | 23.76% |
CVS260116C00072500 | 2024-03-27 10:37AM EDT | 2026-01-16 | 14.35 | 14.75 | 15.10 | 0.00 | - | 4 | 133 | 27.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419P00072500 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 89 | 2,679 | 27.05% |
CVS240517P00072500 | 2024-03-28 3:55PM EDT | 2024-05-17 | 0.62 | 0.60 | 0.65 | -0.13 | -17.33% | 31 | 1,852 | 26.47% |
CVS240621P00072500 | 2024-03-28 2:44PM EDT | 2024-06-21 | 0.98 | 0.95 | 1.05 | -0.23 | -19.01% | 65 | 3,286 | 24.35% |
CVS240816P00072500 | 2024-03-28 2:05PM EDT | 2024-08-16 | 1.74 | 1.77 | 1.81 | -0.26 | -13.00% | 11 | 723 | 24.13% |
CVS240920P00072500 | 2024-03-27 9:39AM EDT | 2024-09-20 | 2.14 | 2.06 | 2.14 | 0.00 | - | 1 | 621 | 23.50% |
CVS241115P00072500 | 2024-03-26 3:19PM EDT | 2024-11-15 | 3.03 | 2.88 | 3.75 | 0.00 | - | 4 | 11 | 28.05% |
CVS250117P00072500 | 2024-03-27 2:30PM EDT | 2025-01-17 | 3.49 | 3.35 | 3.45 | -0.11 | -3.06% | 10 | 2,690 | 23.66% |
CVS250620P00072500 | 2024-03-22 1:41PM EDT | 2025-06-20 | 5.05 | 4.55 | 4.85 | 0.00 | - | 6 | 11 | 23.73% |
CVS250919P00072500 | 2024-03-28 3:58PM EDT | 2025-09-19 | 5.35 | 5.30 | 5.45 | -0.85 | -13.71% | 4 | 329 | 23.38% |
CVS260116P00072500 | 2024-03-27 3:23PM EDT | 2026-01-16 | 6.40 | 5.85 | 6.20 | 0.00 | - | 1 | 206 | 23.13% |