Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240816C00072500 | 2024-06-21 2:18PM EDT | 2024-08-16 | 0.36 | 0.36 | 0.41 | 0.00 | - | 5 | 524 | 33.50% |
CVS240920C00072500 | 2024-06-21 10:59AM EDT | 2024-09-20 | 0.55 | 0.44 | 0.67 | -0.06 | -9.84% | 20 | 2,790 | 30.20% |
CVS241018C00072500 | 2024-06-21 3:12PM EDT | 2024-10-18 | 0.87 | 0.68 | 0.95 | -0.01 | -1.14% | 6 | 176 | 29.59% |
CVS241115C00072500 | 2024-06-21 3:48PM EDT | 2024-11-15 | 1.30 | 1.21 | 1.42 | -0.02 | -1.52% | 5 | 325 | 30.88% |
CVS250117C00072500 | 2024-06-21 2:53PM EDT | 2025-01-17 | 1.95 | 1.83 | 2.07 | -0.07 | -3.47% | 25 | 3,603 | 30.24% |
CVS250321C00072500 | 2024-06-06 12:08PM EDT | 2025-03-21 | 2.37 | 2.09 | 3.70 | 0.00 | - | 25 | 84 | 35.23% |
CVS250620C00072500 | 2024-06-21 10:42AM EDT | 2025-06-20 | 3.40 | 2.93 | 3.75 | -0.10 | -2.86% | 1 | 189 | 30.72% |
CVS250919C00072500 | 2024-06-20 3:13PM EDT | 2025-09-19 | 4.25 | 3.30 | 4.45 | 0.00 | - | 1 | 156 | 30.20% |
CVS260116C00072500 | 2024-06-21 3:05PM EDT | 2026-01-16 | 5.25 | 5.05 | 5.40 | +0.10 | +1.94% | 1 | 265 | 30.11% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240816P00072500 | 2024-06-21 12:40PM EDT | 2024-08-16 | 12.15 | 10.40 | 12.20 | +0.25 | +2.10% | 1 | 569 | 45.22% |
CVS240920P00072500 | 2024-05-10 3:36PM EDT | 2024-09-20 | 16.57 | 10.05 | 12.10 | 0.00 | - | 1 | 638 | 34.16% |
CVS241018P00072500 | 2024-04-29 9:58AM EDT | 2024-10-18 | 6.80 | 17.50 | 21.35 | 0.00 | - | 3 | 22 | 87.49% |
CVS241115P00072500 | 2024-06-20 3:29PM EDT | 2024-11-15 | 12.65 | 11.70 | 12.65 | 0.00 | - | 6 | 102 | 31.75% |
CVS250117P00072500 | 2024-06-12 12:47PM EDT | 2025-01-17 | 13.91 | 12.35 | 13.00 | 0.00 | - | 2 | 2,626 | 28.94% |
CVS250321P00072500 | 2024-06-06 2:59PM EDT | 2025-03-21 | 13.65 | 11.45 | 14.15 | 0.00 | - | 1 | 9 | 31.73% |
CVS250620P00072500 | 2024-06-10 2:49PM EDT | 2025-06-20 | 14.65 | 13.40 | 16.00 | 0.00 | - | 2 | 196 | 35.61% |
CVS250919P00072500 | 2024-06-05 10:26AM EDT | 2025-09-19 | 15.41 | 13.10 | 15.20 | 0.00 | - | 5 | 375 | 28.76% |
CVS260116P00072500 | 2024-05-02 3:30PM EDT | 2026-01-16 | 18.56 | 14.70 | 17.15 | 0.00 | - | 13 | 308 | 32.22% |