Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240503C00075000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 143 | 743 | 112.50% |
CVS240510C00075000 | 2024-05-01 1:51PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 193 | 342 | 69.53% |
CVS240517C00075000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 329 | 7,684 | 53.13% |
CVS240524C00075000 | 2024-05-01 1:28PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.22 | -0.22 | -91.67% | 20 | 158 | 58.98% |
CVS240531C00075000 | 2024-05-01 10:28AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | -0.37 | -94.87% | 19 | 92 | 51.17% |
CVS240607C00075000 | 2024-05-01 1:57PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.22 | -0.30 | -75.00% | 147 | 1,077 | 53.22% |
CVS240621C00075000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | -0.52 | -88.14% | 1,291 | 4,858 | 39.45% |
CVS240816C00075000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.35 | -1.26 | -88.11% | 533 | 3,149 | 34.86% |
CVS240920C00075000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 0.22 | 0.23 | 0.29 | -1.67 | -88.36% | 2,173 | 1,936 | 29.05% |
CVS241018C00075000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.33 | 0.30 | 0.38 | -1.87 | -85.00% | 12 | 230 | 28.22% |
CVS241115C00075000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 0.53 | 0.48 | 0.73 | -2.15 | -80.22% | 37 | 385 | 30.81% |
CVS250117C00075000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 0.81 | 0.77 | 0.89 | -2.74 | -77.18% | 2,286 | 3,938 | 28.41% |
CVS250620C00075000 | 2024-05-01 11:55AM EDT | 2025-06-20 | 1.60 | 1.60 | 1.69 | -3.17 | -66.46% | 93 | 411 | 27.72% |
CVS250919C00075000 | 2024-05-01 10:20AM EDT | 2025-09-19 | 1.77 | 1.95 | 2.15 | -3.93 | -68.95% | 3 | 780 | 27.44% |
CVS260116C00075000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 2.72 | 2.52 | 2.75 | -3.79 | -58.22% | 71 | 760 | 27.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240503P00075000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 18.63 | 18.30 | 19.40 | +10.53 | +130.00% | 910 | 203 | 178.13% |
CVS240510P00075000 | 2024-05-01 9:32AM EDT | 2024-05-10 | 19.10 | 18.15 | 19.95 | +11.60 | +154.67% | 80 | 31 | 115.23% |
CVS240517P00075000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 18.62 | 18.10 | 21.00 | +11.39 | +157.54% | 7,063 | 3,844 | 110.45% |
CVS240524P00075000 | 2024-04-16 2:55PM EDT | 2024-05-24 | 20.15 | 18.30 | 20.15 | +13.69 | +211.92% | 76 | 27 | 81.79% |
CVS240531P00075000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 19.00 | 18.35 | 19.30 | +11.05 | +138.99% | 73 | 31 | 53.81% |
CVS240607P00075000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 7.55 | 18.45 | 19.40 | 0.00 | - | 1 | 3 | 54.00% |
CVS240621P00075000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 19.00 | 18.20 | 19.75 | +11.65 | +158.50% | 4,057 | 4,592 | 67.24% |
CVS240816P00075000 | 2024-05-01 1:52PM EDT | 2024-08-16 | 18.90 | 18.20 | 19.10 | +10.80 | +133.33% | 9 | 1,164 | 36.18% |
CVS240920P00075000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 18.92 | 17.65 | 19.85 | +10.18 | +116.48% | 6 | 2,572 | 41.70% |
CVS241018P00075000 | 2024-05-01 12:33PM EDT | 2024-10-18 | 18.83 | 17.10 | 20.70 | +11.38 | +152.75% | 4 | 70 | 46.11% |
CVS241115P00075000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 9.50 | 17.10 | 20.25 | 0.00 | - | 2 | 169 | 39.01% |
CVS250117P00075000 | 2024-05-01 1:57PM EDT | 2025-01-17 | 18.81 | 18.50 | 19.50 | +9.53 | +102.69% | 16 | 2,896 | 27.70% |
CVS250620P00075000 | 2024-05-01 3:47PM EDT | 2025-06-20 | 19.18 | 17.65 | 20.10 | +8.40 | +77.92% | 1 | 75 | 26.09% |
CVS250919P00075000 | 2024-05-01 1:38PM EDT | 2025-09-19 | 19.64 | 18.70 | 19.90 | +8.54 | +76.94% | 6 | 541 | 22.49% |
CVS260116P00075000 | 2024-05-01 2:31PM EDT | 2026-01-16 | 20.34 | 19.40 | 21.95 | +8.15 | +66.86% | 8 | 127 | 29.37% |