Solventum Corporation (SOLV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOLV241018C00040000 | 2024-08-22 1:08PM EDT | 40.00 | 20.35 | 28.70 | 32.30 | 0.00 | - | 1 | 2 | 301.27% |
| SOLV241018C00045000 | 2024-08-27 12:55PM EDT | 45.00 | 16.20 | 21.90 | 25.30 | 0.00 | - | 10 | 22 | 170.90% |
| SOLV241018C00050000 | 2024-09-30 2:40PM EDT | 50.00 | 19.00 | 17.30 | 19.50 | 0.00 | - | 3 | 40 | 126.07% |
| SOLV241018C00055000 | 2024-10-01 9:57AM EDT | 55.00 | 14.60 | 11.00 | 14.70 | 0.00 | - | 1 | 24 | 62.31% |
| SOLV241018C00060000 | 2024-10-03 2:58PM EDT | 60.00 | 7.50 | 7.50 | 10.00 | 0.00 | - | 3 | 503 | 75.98% |
| SOLV241018C00065000 | 2024-10-04 2:14PM EDT | 65.00 | 3.45 | 3.50 | 3.80 | -0.37 | -9.69% | 6 | 357 | 43.21% |
| SOLV241018C00070000 | 2024-10-04 3:37PM EDT | 70.00 | 0.89 | 0.85 | 0.95 | -0.01 | -1.11% | 7 | 1,316 | 35.99% |
| SOLV241018C00075000 | 2024-10-04 1:32PM EDT | 75.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 2 | 279 | 39.06% |
| SOLV241018C00080000 | 2024-09-30 3:23PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 623 | 49.22% |
| SOLV241018C00085000 | 2024-09-19 10:27AM EDT | 85.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 371 | 51.56% |
| SOLV241018C00090000 | 2024-08-27 10:33AM EDT | 90.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 360 | 68.75% |
| SOLV241018C00095000 | 2024-09-23 12:54PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 132 | 72.66% |
| SOLV241018C00100000 | 2024-09-23 3:10PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 182 | 98.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOLV241018P00035000 | 2024-08-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| SOLV241018P00040000 | 2024-09-11 1:46PM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 141.41% |
| SOLV241018P00045000 | 2024-09-27 2:36PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 768 | 89.84% |
| SOLV241018P00050000 | 2024-09-19 2:28PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 915 | 80.47% |
| SOLV241018P00055000 | 2024-10-01 11:51AM EDT | 55.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 6 | 2,689 | 61.33% |
| SOLV241018P00060000 | 2024-10-03 9:42AM EDT | 60.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 1 | 1,181 | 53.13% |
| SOLV241018P00065000 | 2024-10-04 3:40PM EDT | 65.00 | 0.70 | 0.65 | 0.80 | -0.30 | -30.00% | 1 | 195 | 37.18% |
| SOLV241018P00070000 | 2024-10-02 10:57AM EDT | 70.00 | 3.20 | 2.30 | 3.30 | 0.00 | - | 4 | 359 | 37.94% |
| SOLV241018P00075000 | 2024-09-27 1:26PM EDT | 75.00 | 7.28 | 5.80 | 8.40 | 0.00 | - | 2 | 5 | 68.75% |
| SOLV241018P00080000 | 2024-05-17 3:01PM EDT | 80.00 | 18.20 | 23.70 | 27.50 | 0.00 | - | 1 | 0 | 345.53% |
| SOLV241018P00095000 | 2024-09-26 3:40PM EDT | 95.00 | 26.45 | 25.80 | 28.60 | 0.00 | - | - | 0 | 152.05% |
| SOLV241018P00100000 | 2024-09-26 3:40PM EDT | 100.00 | 31.44 | 30.80 | 34.10 | 0.00 | - | 1 | 5 | 108.98% |
© 2024 Yahoo. All rights reserved.