Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419C00067500 | 2024-03-25 9:39AM EDT | 2024-04-19 | 12.50 | 11.80 | 13.10 | 0.00 | - | 1 | 103 | 63.72% |
CVS240517C00067500 | 2024-03-26 10:48AM EDT | 2024-05-17 | 12.00 | 12.45 | 12.75 | 0.00 | - | 100 | 461 | 35.96% |
CVS240621C00067500 | 2024-03-28 12:13PM EDT | 2024-06-21 | 12.90 | 11.85 | 13.75 | -0.10 | -0.77% | 22 | 1,294 | 39.75% |
CVS240816C00067500 | 2024-03-19 10:51AM EDT | 2024-08-16 | 12.45 | 12.70 | 13.60 | 0.00 | - | 1 | 389 | 29.63% |
CVS240920C00067500 | 2024-03-06 2:05PM EDT | 2024-09-20 | 9.90 | 12.85 | 14.00 | 0.00 | - | 15 | 53 | 29.38% |
CVS241115C00067500 | 2024-03-21 11:36AM EDT | 2024-11-15 | 13.50 | 13.70 | 14.75 | 0.00 | - | - | 14 | 29.90% |
CVS250117C00067500 | 2024-03-28 2:06PM EDT | 2025-01-17 | 15.64 | 15.20 | 15.50 | +1.34 | +9.37% | 75 | 1,969 | 30.07% |
CVS250620C00067500 | 2024-03-12 12:25PM EDT | 2025-06-20 | 13.20 | 15.55 | 18.10 | 0.00 | - | 8 | 11 | 33.68% |
CVS250919C00067500 | 2024-03-26 12:24PM EDT | 2025-09-19 | 16.85 | 17.05 | 18.75 | 0.00 | - | 172 | 92 | 32.75% |
CVS260116C00067500 | 2024-03-27 2:27PM EDT | 2026-01-16 | 17.38 | 17.85 | 18.75 | 0.00 | - | 3 | 29 | 29.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240419P00067500 | 2024-03-28 12:29PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 62 | 2,087 | 35.74% |
CVS240517P00067500 | 2024-03-28 1:15PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.23 | -0.02 | -8.00% | 6 | 2,431 | 29.79% |
CVS240621P00067500 | 2024-03-28 3:04PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.41 | -0.09 | -18.75% | 33 | 900 | 26.29% |
CVS240816P00067500 | 2024-03-28 2:05PM EDT | 2024-08-16 | 0.87 | 0.88 | 0.92 | -0.11 | -11.22% | 5 | 622 | 25.95% |
CVS240920P00067500 | 2024-03-28 1:34PM EDT | 2024-09-20 | 1.12 | 1.10 | 1.16 | -0.21 | -15.79% | 152 | 1,128 | 25.17% |
CVS241115P00067500 | 2024-03-18 3:12PM EDT | 2024-11-15 | 2.40 | 1.73 | 1.78 | 0.00 | - | - | 3 | 25.86% |
CVS250117P00067500 | 2024-03-27 10:29AM EDT | 2025-01-17 | 2.32 | 2.14 | 2.21 | 0.00 | - | 54 | 1,619 | 25.15% |
CVS250620P00067500 | 2024-03-25 9:44AM EDT | 2025-06-20 | 3.45 | 3.25 | 3.40 | 0.00 | - | 1 | 321 | 25.00% |
CVS250919P00067500 | 2024-02-29 1:48PM EDT | 2025-09-19 | 5.45 | 3.75 | 3.95 | 0.00 | - | 1 | 398 | 24.64% |
CVS260116P00067500 | 2024-02-23 12:46PM EDT | 2026-01-16 | 5.20 | 4.70 | 5.05 | 0.00 | - | 2 | 138 | 25.56% |