Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240510C00055000 | 2024-05-10 11:23AM EDT | 2024-05-10 | 1.10 | 1.18 | 1.23 | +0.34 | +44.74% | 324 | 2,105 | 31.25% |
CVS240517C00055000 | 2024-05-10 11:35AM EDT | 2024-05-17 | 1.49 | 1.48 | 1.54 | +0.34 | +29.57% | 273 | 2,664 | 24.66% |
CVS240524C00055000 | 2024-05-10 11:39AM EDT | 2024-05-24 | 1.75 | 1.74 | 1.79 | +0.44 | +33.59% | 253 | 561 | 24.32% |
CVS240531C00055000 | 2024-05-10 11:35AM EDT | 2024-05-31 | 1.90 | 1.91 | 1.95 | +0.30 | +18.75% | 56 | 369 | 23.27% |
CVS240607C00055000 | 2024-05-10 10:28AM EDT | 2024-06-07 | 2.27 | 2.11 | 2.17 | +0.61 | +36.75% | 26 | 311 | 24.00% |
CVS240614C00055000 | 2024-05-10 11:05AM EDT | 2024-06-14 | 2.35 | 2.32 | 2.42 | +0.45 | +23.68% | 9 | 78 | 25.29% |
CVS240621C00055000 | 2024-05-10 11:42AM EDT | 2024-06-21 | 2.46 | 2.48 | 2.53 | +0.31 | +14.42% | 98 | 5,447 | 24.63% |
CVS240719C00055000 | 2024-05-10 11:44AM EDT | 2024-07-19 | 3.10 | 3.10 | 3.20 | +0.23 | +8.01% | 61 | 797 | 26.20% |
CVS240816C00055000 | 2024-05-10 11:35AM EDT | 2024-08-16 | 3.85 | 3.80 | 3.90 | +0.25 | +6.94% | 64 | 3,657 | 28.33% |
CVS240920C00055000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 4.40 | 4.40 | 4.50 | +0.30 | +7.32% | 6 | 1,334 | 28.87% |
CVS241018C00055000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 5.00 | 4.85 | 4.95 | +0.52 | +11.61% | 16 | 402 | 29.33% |
CVS241115C00055000 | 2024-05-10 11:20AM EDT | 2024-11-15 | 5.35 | 5.30 | 5.45 | +0.69 | +14.81% | 5 | 291 | 30.25% |
CVS250117C00055000 | 2024-05-10 11:11AM EDT | 2025-01-17 | 6.10 | 6.05 | 6.25 | +0.25 | +4.27% | 77 | 1,286 | 30.59% |
CVS250321C00055000 | 2024-05-10 10:46AM EDT | 2025-03-21 | 6.80 | 6.70 | 6.85 | +0.45 | +7.09% | 1 | 257 | 30.31% |
CVS250620C00055000 | 2024-05-09 12:19PM EDT | 2025-06-20 | 6.76 | 7.40 | 7.65 | 0.00 | - | 29 | 982 | 30.17% |
CVS250919C00055000 | 2024-05-09 12:36PM EDT | 2025-09-19 | 7.50 | 8.10 | 8.30 | 0.00 | - | 3 | 509 | 29.82% |
CVS260116C00055000 | 2024-05-10 11:17AM EDT | 2026-01-16 | 8.90 | 8.80 | 9.20 | +0.47 | +5.58% | 23 | 1,061 | 29.97% |
CVS261218C00055000 | 2024-05-10 10:29AM EDT | 2026-12-18 | 10.58 | 10.35 | 10.70 | +0.34 | +3.32% | 7 | 19 | 28.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240510P00055000 | 2024-05-10 11:19AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 77 | 3,784 | 28.91% |
CVS240517P00055000 | 2024-05-10 11:50AM EDT | 2024-05-17 | 0.24 | 0.22 | 0.25 | -0.14 | -36.84% | 293 | 3,258 | 20.90% |
CVS240524P00055000 | 2024-05-10 10:24AM EDT | 2024-05-24 | 0.44 | 0.41 | 0.45 | -0.22 | -33.33% | 4 | 724 | 20.61% |
CVS240531P00055000 | 2024-05-10 11:38AM EDT | 2024-05-31 | 0.56 | 0.53 | 0.57 | -0.38 | -40.43% | 33 | 488 | 19.48% |
CVS240607P00055000 | 2024-05-10 10:54AM EDT | 2024-06-07 | 0.69 | 0.69 | 0.72 | -0.21 | -23.33% | 30 | 636 | 19.58% |
CVS240614P00055000 | 2024-05-10 10:44AM EDT | 2024-06-14 | 0.80 | 0.83 | 0.89 | -0.38 | -32.20% | 5 | 122 | 20.19% |
CVS240621P00055000 | 2024-05-10 11:35AM EDT | 2024-06-21 | 0.96 | 0.93 | 0.96 | -0.17 | -15.04% | 362 | 47,237 | 19.43% |
CVS240719P00055000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 1.41 | 1.40 | 1.43 | -0.26 | -15.57% | 88 | 908 | 20.13% |
CVS240816P00055000 | 2024-05-10 11:40AM EDT | 2024-08-16 | 2.48 | 2.43 | 2.46 | -0.34 | -12.06% | 143 | 2,535 | 26.15% |
CVS240920P00055000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 2.79 | 2.79 | 2.85 | -0.27 | -8.82% | 1 | 1,139 | 25.42% |
CVS241018P00055000 | 2024-05-10 11:42AM EDT | 2024-10-18 | 3.10 | 3.05 | 3.10 | -0.25 | -7.46% | 31 | 503 | 24.83% |
CVS241115P00055000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 3.90 | 3.75 | 3.85 | -0.35 | -8.24% | 10 | 6,080 | 27.67% |
CVS250117P00055000 | 2024-05-10 11:24AM EDT | 2025-01-17 | 4.25 | 4.20 | 4.30 | -0.35 | -7.61% | 4 | 6,966 | 26.45% |
CVS250321P00055000 | 2024-05-10 11:35AM EDT | 2025-03-21 | 4.85 | 4.80 | 4.95 | -0.32 | -6.19% | 351 | 445 | 26.86% |
CVS250620P00055000 | 2024-05-09 3:35PM EDT | 2025-06-20 | 5.95 | 5.55 | 5.85 | 0.00 | - | 15 | 959 | 27.55% |
CVS250919P00055000 | 2024-05-06 1:02PM EDT | 2025-09-19 | 6.50 | 6.20 | 6.40 | 0.00 | - | 30 | 723 | 27.06% |
CVS260116P00055000 | 2024-05-09 2:31PM EDT | 2026-01-16 | 7.38 | 6.85 | 7.20 | 0.00 | - | 2 | 1,654 | 27.14% |
CVS261218P00055000 | 2024-05-09 2:50PM EDT | 2026-12-18 | 8.00 | 8.50 | 8.85 | 0.00 | - | 47 | 90 | 26.54% |