Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240719C00052500 | 2024-06-25 10:03AM EDT | 2024-07-19 | 9.65 | 6.05 | 7.20 | 0.00 | - | 30 | 517 | 50.93% |
CVS240816C00052500 | 2024-06-21 10:16AM EDT | 2024-08-16 | 9.20 | 5.90 | 7.80 | 0.00 | - | 2 | 100 | 51.95% |
CVS240920C00052500 | 2024-06-27 1:53PM EDT | 2024-09-20 | 6.65 | 6.95 | 7.15 | -2.25 | -25.28% | 9 | 440 | 32.47% |
CVS241018C00052500 | 2024-06-27 1:02PM EDT | 2024-10-18 | 7.54 | 6.50 | 7.70 | -1.97 | -20.72% | 5 | 265 | 33.59% |
CVS241115C00052500 | 2024-06-26 10:51AM EDT | 2024-11-15 | 9.21 | 7.95 | 8.15 | 0.00 | - | 7 | 815 | 33.86% |
CVS250117C00052500 | 2024-06-27 9:40AM EDT | 2025-01-17 | 8.00 | 8.15 | 9.00 | -2.75 | -25.58% | 1 | 246 | 33.91% |
CVS250321C00052500 | 2024-06-18 1:47PM EDT | 2025-03-21 | 11.80 | 8.65 | 9.55 | 0.00 | - | 1 | 1,456 | 32.81% |
CVS250620C00052500 | 2024-06-26 10:34AM EDT | 2025-06-20 | 11.30 | 9.10 | 10.30 | 0.00 | - | 1 | 1,153 | 32.03% |
CVS250919C00052500 | 2024-06-07 3:45PM EDT | 2025-09-19 | 13.55 | 9.75 | 10.95 | 0.00 | - | 1 | 25 | 31.43% |
CVS260116C00052500 | 2024-06-10 12:29PM EDT | 2026-01-16 | 13.30 | 11.40 | 11.75 | 0.00 | - | 5 | 66 | 31.02% |
CVS261218C00052500 | 2024-06-27 3:52PM EDT | 2026-12-18 | 13.00 | 13.00 | 13.30 | -1.60 | -10.96% | 102 | 95 | 29.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240719P00052500 | 2024-06-27 3:20PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.15 | +0.14 | +700.00% | 34 | 1,541 | 30.66% |
CVS240816P00052500 | 2024-06-27 3:58PM EDT | 2024-08-16 | 0.80 | 0.74 | 0.82 | +0.38 | +90.48% | 234 | 2,603 | 34.74% |
CVS240920P00052500 | 2024-06-27 3:55PM EDT | 2024-09-20 | 1.11 | 1.07 | 1.14 | +0.38 | +52.05% | 20 | 1,668 | 30.69% |
CVS241018P00052500 | 2024-06-27 3:59PM EDT | 2024-10-18 | 1.35 | 1.35 | 1.43 | +0.48 | +55.17% | 215 | 706 | 29.59% |
CVS241115P00052500 | 2024-06-27 2:14PM EDT | 2024-11-15 | 2.27 | 1.91 | 2.18 | +0.75 | +49.34% | 15 | 1,526 | 32.97% |
CVS250117P00052500 | 2024-06-27 1:54PM EDT | 2025-01-17 | 2.81 | 2.58 | 2.71 | +0.71 | +33.81% | 428 | 375 | 31.04% |
CVS250221P00052500 | 2024-06-20 3:57PM EDT | 2025-02-21 | 2.52 | 2.93 | 3.15 | 0.00 | - | - | 10 | 31.41% |
CVS250321P00052500 | 2024-06-27 1:42PM EDT | 2025-03-21 | 3.35 | 2.85 | 3.35 | +0.70 | +26.42% | 19 | 48 | 30.88% |
CVS250620P00052500 | 2024-06-18 10:11AM EDT | 2025-06-20 | 4.43 | 3.95 | 4.15 | +0.93 | +26.57% | 2 | 586 | 30.63% |
CVS250919P00052500 | 2024-06-27 2:34PM EDT | 2025-09-19 | 5.00 | 3.95 | 5.35 | +0.18 | +3.73% | 3 | 316 | 32.58% |
CVS260116P00052500 | 2024-06-20 3:41PM EDT | 2026-01-16 | 4.95 | 5.25 | 5.80 | 0.00 | - | 30 | 114 | 30.71% |
CVS261218P00052500 | 2024-06-27 1:36PM EDT | 2026-12-18 | 7.00 | 6.80 | 7.20 | +0.80 | +12.90% | 8 | 99 | 28.60% |