Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419C00082500 | 2024-04-17 1:17PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 7,208 | 81.25% |
CVS240517C00082500 | 2024-04-17 3:02PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 37 | 7,357 | 32.72% |
CVS240621C00082500 | 2024-04-17 2:24PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 1,720 | 6,348 | 26.66% |
CVS240816C00082500 | 2024-04-17 11:04AM EDT | 2024-08-16 | 0.48 | 0.47 | 0.49 | -0.11 | -18.64% | 62 | 1,336 | 24.73% |
CVS240920C00082500 | 2024-04-17 2:16PM EDT | 2024-09-20 | 0.75 | 0.73 | 0.77 | -0.24 | -24.24% | 325 | 1,971 | 24.79% |
CVS241115C00082500 | 2024-04-16 2:59PM EDT | 2024-11-15 | 1.54 | 1.29 | 1.35 | 0.00 | - | 6 | 30 | 25.65% |
CVS250117C00082500 | 2024-04-17 2:10PM EDT | 2025-01-17 | 1.87 | 1.86 | 1.91 | -0.30 | -13.82% | 5 | 1,135 | 25.72% |
CVS250620C00082500 | 2024-04-15 9:53AM EDT | 2025-06-20 | 3.45 | 3.05 | 3.20 | 0.00 | - | 34 | 140 | 25.86% |
CVS250919C00082500 | 2024-04-02 1:02PM EDT | 2025-09-19 | 5.07 | 3.75 | 3.90 | 0.00 | - | 1 | 10 | 25.90% |
CVS260116C00082500 | 2024-04-17 9:50AM EDT | 2026-01-16 | 4.46 | 4.65 | 4.80 | -0.94 | -17.41% | 7 | 33 | 26.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419P00082500 | 2024-04-05 10:59AM EDT | 2024-04-19 | 8.75 | 14.45 | 14.65 | 0.00 | - | 4 | 627 | 164.06% |
CVS240517P00082500 | 2024-04-11 10:23AM EDT | 2024-05-17 | 12.97 | 14.45 | 14.65 | 0.00 | - | 1 | 487 | 51.03% |
CVS240621P00082500 | 2024-04-12 11:46AM EDT | 2024-06-21 | 13.80 | 14.45 | 14.65 | 0.00 | - | 1 | 734 | 36.65% |
CVS240816P00082500 | 2024-04-16 9:30AM EDT | 2024-08-16 | 11.65 | 14.50 | 14.80 | 0.00 | - | 3 | 250 | 28.66% |
CVS240920P00082500 | 2024-04-11 2:56PM EDT | 2024-09-20 | 13.60 | 14.55 | 14.85 | 0.00 | - | 2 | 2,377 | 25.73% |
CVS241115P00082500 | 2024-04-10 2:41PM EDT | 2024-11-15 | 12.82 | 14.90 | 15.05 | 0.00 | - | 10 | 41 | 23.65% |
CVS250117P00082500 | 2024-04-17 1:05PM EDT | 2025-01-17 | 15.71 | 15.05 | 15.30 | +0.53 | +3.49% | 18 | 447 | 22.35% |
CVS250620P00082500 | 2024-03-27 10:25AM EDT | 2025-06-20 | 9.25 | 15.80 | 16.05 | 0.00 | - | 11 | 12 | 21.32% |
CVS250919P00082500 | 2024-03-19 1:42PM EDT | 2025-09-19 | 10.20 | 16.20 | 17.00 | 0.00 | - | 1 | 4 | 22.88% |