Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS250117C00027500 | 2024-05-16 12:46PM EDT | 2025-01-17 | 30.50 | 30.95 | 34.15 | 0.00 | - | - | 1 | 89.50% |
CVS250919C00027500 | 2024-06-10 9:43AM EDT | 2025-09-19 | 33.64 | 28.60 | 33.35 | 0.00 | - | 1 | 0 | 68.70% |
CVS260116C00027500 | 2024-06-25 1:25PM EDT | 2026-01-16 | 33.75 | 28.55 | 32.75 | 0.00 | - | 1 | 2 | 55.58% |
CVS261218C00027500 | 2024-06-27 10:55AM EDT | 2026-12-18 | 30.50 | 30.15 | 33.45 | -2.20 | -6.73% | 1 | 16 | 49.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240816P00027500 | 2024-05-15 10:29AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 83.59% |
CVS241115P00027500 | 2024-05-30 10:19AM EDT | 2024-11-15 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 1 | 73.78% |
CVS250117P00027500 | 2024-06-25 1:28PM EDT | 2025-01-17 | 0.05 | 0.02 | 0.12 | 0.00 | - | 60 | 282 | 49.90% |
CVS250321P00027500 | 2024-06-26 10:36AM EDT | 2025-03-21 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 47.46% |
CVS250620P00027500 | 2024-06-18 2:33PM EDT | 2025-06-20 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 153 | 42.68% |
CVS250919P00027500 | 2024-06-27 2:37PM EDT | 2025-09-19 | 0.30 | 0.10 | 0.52 | +0.04 | +15.38% | 16 | 225 | 44.21% |
CVS260116P00027500 | 2024-06-27 12:17PM EDT | 2026-01-16 | 0.45 | 0.25 | 0.48 | +0.03 | +7.14% | 60 | 303 | 38.62% |
CVS261218P00027500 | 2024-06-27 10:31AM EDT | 2026-12-18 | 0.93 | 0.00 | 0.93 | +0.13 | +16.25% | 20 | 126 | 35.84% |