Solventum Corporation (SOLV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOLV250117C00035000 | 2024-07-16 1:55PM EDT | 35.00 | 16.40 | 22.90 | 27.30 | 0.00 | - | 12 | 51 | 0.00% |
| SOLV250117C00040000 | 2024-08-13 11:32AM EDT | 40.00 | 19.75 | 27.60 | 31.70 | 0.00 | - | 1 | 31 | 93.55% |
| SOLV250117C00045000 | 2024-09-09 11:39AM EDT | 45.00 | 23.19 | 21.50 | 25.00 | 0.00 | - | 75 | 118 | 52.88% |
| SOLV250117C00050000 | 2024-09-24 9:30AM EDT | 50.00 | 21.31 | 18.10 | 20.40 | 0.00 | - | 1 | 27 | 57.52% |
| SOLV250117C00055000 | 2024-09-20 12:07PM EDT | 55.00 | 17.85 | 13.30 | 16.70 | 0.00 | - | 18 | 139 | 52.53% |
| SOLV250117C00060000 | 2024-09-30 10:23AM EDT | 60.00 | 10.88 | 10.40 | 10.80 | 0.00 | - | 1 | 118 | 45.54% |
| SOLV250117C00065000 | 2024-10-04 3:20PM EDT | 65.00 | 7.09 | 7.10 | 7.40 | +0.19 | +2.75% | 7 | 207 | 42.04% |
| SOLV250117C00070000 | 2024-10-03 11:05AM EDT | 70.00 | 4.00 | 4.50 | 4.80 | 0.00 | - | 1 | 281 | 40.04% |
| SOLV250117C00075000 | 2024-10-03 12:42PM EDT | 75.00 | 2.55 | 2.65 | 2.90 | 0.00 | - | 2 | 248 | 38.42% |
| SOLV250117C00080000 | 2024-10-01 3:58PM EDT | 80.00 | 1.40 | 1.30 | 1.70 | 0.00 | - | 15 | 276 | 37.76% |
| SOLV250117C00085000 | 2024-10-02 11:10AM EDT | 85.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 3 | 71 | 37.84% |
| SOLV250117C00090000 | 2024-09-17 11:06AM EDT | 90.00 | 1.22 | 0.20 | 0.65 | 0.00 | - | 1 | 53 | 39.14% |
| SOLV250117C00095000 | 2024-09-17 12:58PM EDT | 95.00 | 0.52 | 0.15 | 0.45 | 0.00 | - | 3 | 10 | 40.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOLV250117P00035000 | 2024-09-23 12:46PM EDT | 35.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 10 | 55 | 68.65% |
| SOLV250117P00040000 | 2024-09-27 10:53AM EDT | 40.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 143 | 55.27% |
| SOLV250117P00045000 | 2024-09-20 1:18PM EDT | 45.00 | 0.35 | 0.05 | 0.85 | 0.00 | - | 1 | 139 | 51.42% |
| SOLV250117P00050000 | 2024-09-27 11:08AM EDT | 50.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 2 | 1,055 | 45.31% |
| SOLV250117P00055000 | 2024-09-27 10:50AM EDT | 55.00 | 0.95 | 0.75 | 1.20 | 0.00 | - | 1 | 118 | 40.85% |
| SOLV250117P00060000 | 2024-09-30 3:52PM EDT | 60.00 | 1.65 | 1.90 | 2.10 | 0.00 | - | 5 | 122 | 37.28% |
| SOLV250117P00065000 | 2024-10-01 1:21PM EDT | 65.00 | 3.80 | 3.50 | 5.70 | 0.00 | - | 5 | 80 | 49.57% |
| SOLV250117P00070000 | 2024-10-01 2:34PM EDT | 70.00 | 6.10 | 5.80 | 8.10 | +0.30 | +5.17% | 1 | 32 | 47.27% |
| SOLV250117P00075000 | 2024-09-23 1:28PM EDT | 75.00 | 7.55 | 8.60 | 10.20 | 0.00 | - | 4 | 13 | 38.73% |
| SOLV250117P00080000 | 2024-09-27 10:56AM EDT | 80.00 | 12.10 | 11.00 | 14.50 | 0.00 | - | 21 | 42 | 42.46% |
| SOLV250117P00085000 | 2024-09-13 11:20AM EDT | 85.00 | 15.80 | 15.70 | 18.60 | 0.00 | - | - | 1 | 41.63% |
© 2024 Yahoo. All rights reserved.