Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00030000 | 2024-05-03 1:23PM EDT | 30.00 | 26.17 | 27.50 | 31.85 | 0.00 | - | 1 | 1 | 151.90% |
| CVS240816C00035000 | 2024-06-03 10:16AM EDT | 35.00 | 25.40 | 24.55 | 27.05 | 0.00 | - | 2 | 13 | 79.30% |
| CVS240816C00040000 | 2024-05-17 10:13AM EDT | 40.00 | 17.96 | 18.40 | 21.40 | 0.00 | - | 1 | 10 | 87.45% |
| CVS240816C00042500 | 2024-06-21 3:30PM EDT | 42.50 | 18.90 | 17.30 | 19.45 | 0.00 | - | 1 | 4 | 58.59% |
| CVS240816C00045000 | 2024-06-25 1:16PM EDT | 45.00 | 16.13 | 14.80 | 17.00 | -1.12 | -6.49% | 2 | 70 | 51.76% |
| CVS240816C00047500 | 2024-06-10 9:44AM EDT | 47.50 | 13.85 | 13.15 | 13.65 | 0.00 | - | 1 | 84 | 52.00% |
| CVS240816C00050000 | 2024-06-24 3:51PM EDT | 50.00 | 12.00 | 10.25 | 11.05 | 0.00 | - | 6 | 444 | 41.02% |
| CVS240816C00052500 | 2024-06-21 10:16AM EDT | 52.50 | 9.20 | 7.60 | 8.70 | 0.00 | - | 2 | 100 | 36.38% |
| CVS240816C00055000 | 2024-06-26 9:49AM EDT | 55.00 | 5.79 | 6.25 | 6.50 | -1.55 | -21.12% | 2 | 13,165 | 32.98% |
| CVS240816C00057500 | 2024-06-26 12:48PM EDT | 57.50 | 4.50 | 4.40 | 4.55 | -0.90 | -16.67% | 2 | 2,443 | 30.69% |
| CVS240816C00060000 | 2024-06-26 3:43PM EDT | 60.00 | 2.92 | 2.94 | 3.05 | -0.78 | -21.08% | 103 | 4,612 | 30.30% |
| CVS240816C00062500 | 2024-06-26 3:22PM EDT | 62.50 | 1.86 | 1.83 | 1.87 | -0.53 | -22.18% | 45 | 3,375 | 29.44% |
| CVS240816C00065000 | 2024-06-26 3:28PM EDT | 65.00 | 1.06 | 1.08 | 1.12 | -0.44 | -29.33% | 116 | 14,507 | 29.64% |
| CVS240816C00067500 | 2024-06-26 2:31PM EDT | 67.50 | 0.65 | 0.54 | 0.67 | -0.23 | -26.14% | 995 | 2,367 | 30.37% |
| CVS240816C00070000 | 2024-06-26 1:44PM EDT | 70.00 | 0.39 | 0.36 | 0.40 | -0.15 | -27.78% | 246 | 7,093 | 31.25% |
| CVS240816C00072500 | 2024-06-25 11:00AM EDT | 72.50 | 0.28 | 0.23 | 0.27 | -0.05 | -15.15% | 12 | 557 | 33.06% |
| CVS240816C00075000 | 2024-06-26 12:22PM EDT | 75.00 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 7 | 2,146 | 35.25% |
| CVS240816C00077500 | 2024-06-25 10:37AM EDT | 77.50 | 0.17 | 0.07 | 0.21 | +0.01 | +6.25% | 1 | 2,040 | 39.80% |
| CVS240816C00080000 | 2024-06-26 3:26PM EDT | 80.00 | 0.13 | 0.06 | 0.16 | -0.01 | -7.14% | 29 | 1,743 | 41.50% |
| CVS240816C00082500 | 2024-06-24 2:35PM EDT | 82.50 | 0.10 | 0.05 | 0.18 | -0.01 | -9.09% | 5 | 1,664 | 46.14% |
| CVS240816C00085000 | 2024-06-25 9:30AM EDT | 85.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 6 | 1,709 | 54.30% |
| CVS240816C00087500 | 2024-06-25 3:25PM EDT | 87.50 | 0.10 | 0.05 | 0.11 | +0.02 | +25.00% | 2 | 884 | 48.83% |
| CVS240816C00090000 | 2024-06-26 2:42PM EDT | 90.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 10 | 1,121 | 51.17% |
| CVS240816C00095000 | 2024-06-26 2:42PM EDT | 95.00 | 0.07 | 0.05 | 0.24 | 0.00 | - | 8 | 186 | 60.16% |
| CVS240816C00100000 | 2024-06-26 1:31PM EDT | 100.00 | 0.06 | 0.02 | 0.26 | -0.01 | -14.29% | 60 | 276 | 65.23% |
| CVS240816C00105000 | 2024-06-25 1:11PM EDT | 105.00 | 0.04 | 0.02 | 0.20 | -0.02 | -33.33% | 60 | 204 | 67.97% |
| CVS240816C00110000 | 2024-05-22 11:31AM EDT | 110.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 40 | 392 | 74.02% |
| CVS240816C00115000 | 2024-05-20 2:40PM EDT | 115.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 51 | 216 | 79.30% |
| CVS240816C00120000 | 2024-06-24 12:24PM EDT | 120.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 5 | 68 | 78.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00027500 | 2024-05-15 10:29AM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 85.94% |
| CVS240816P00030000 | 2024-05-08 10:35AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 90.82% |
| CVS240816P00032500 | 2024-06-18 9:31AM EDT | 32.50 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 91.41% |
| CVS240816P00035000 | 2024-06-18 9:36AM EDT | 35.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 1 | 48 | 73.83% |
| CVS240816P00037500 | 2024-06-18 9:30AM EDT | 37.50 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 505 | 67.38% |
| CVS240816P00040000 | 2024-06-18 9:36AM EDT | 40.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 154 | 55.47% |
| CVS240816P00042500 | 2024-06-26 12:40PM EDT | 42.50 | 0.07 | 0.02 | 0.06 | -0.01 | -12.50% | 3 | 356 | 45.70% |
| CVS240816P00045000 | 2024-06-26 2:45PM EDT | 45.00 | 0.07 | 0.06 | 0.14 | -0.02 | -22.22% | 6 | 537 | 45.31% |
| CVS240816P00047500 | 2024-06-26 2:45PM EDT | 47.50 | 0.12 | 0.10 | 0.22 | -0.18 | -60.00% | 1 | 401 | 42.09% |
| CVS240816P00050000 | 2024-06-26 2:45PM EDT | 50.00 | 0.24 | 0.21 | 0.35 | +0.01 | +4.35% | 2 | 1,828 | 39.06% |
| CVS240816P00052500 | 2024-06-26 1:32PM EDT | 52.50 | 0.42 | 0.42 | 0.44 | +0.06 | +16.67% | 74 | 2,590 | 33.55% |
| CVS240816P00055000 | 2024-06-26 2:31PM EDT | 55.00 | 0.82 | 0.60 | 0.86 | +0.17 | +26.15% | 63 | 3,911 | 32.84% |
| CVS240816P00057500 | 2024-06-26 3:54PM EDT | 57.50 | 1.44 | 1.46 | 1.50 | +0.24 | +20.00% | 53 | 4,234 | 31.71% |
| CVS240816P00060000 | 2024-06-26 3:56PM EDT | 60.00 | 2.42 | 2.46 | 2.52 | +0.36 | +17.48% | 129 | 2,982 | 31.42% |
| CVS240816P00062500 | 2024-06-26 11:42AM EDT | 62.50 | 4.10 | 3.80 | 3.95 | +0.70 | +20.59% | 1 | 1,067 | 31.84% |
| CVS240816P00065000 | 2024-06-25 12:25PM EDT | 65.00 | 5.58 | 5.50 | 6.55 | +0.63 | +12.73% | 11 | 2,543 | 42.68% |
| CVS240816P00067500 | 2024-06-26 3:18PM EDT | 67.50 | 7.70 | 7.60 | 8.45 | +0.18 | +2.39% | 3 | 750 | 43.43% |
| CVS240816P00070000 | 2024-06-20 11:06AM EDT | 70.00 | 9.60 | 9.75 | 11.00 | 0.00 | - | 1 | 2,627 | 51.22% |
| CVS240816P00072500 | 2024-06-21 12:40PM EDT | 72.50 | 12.15 | 12.15 | 13.25 | 0.00 | - | 1 | 569 | 54.08% |
| CVS240816P00075000 | 2024-05-28 12:02PM EDT | 75.00 | 20.54 | 14.60 | 15.80 | 0.00 | - | 1 | 7 | 50.59% |
| CVS240816P00077500 | 2024-05-01 3:21PM EDT | 77.50 | 22.95 | 15.70 | 19.95 | 0.00 | - | 937 | 6 | 58.06% |
| CVS240816P00080000 | 2024-06-06 12:14PM EDT | 80.00 | 20.13 | 19.35 | 20.10 | 0.00 | - | 1 | 1 | 58.33% |
| CVS240816P00082500 | 2024-05-02 3:06PM EDT | 82.50 | 29.16 | 21.00 | 25.50 | 0.00 | - | 260 | 8 | 75.44% |
| CVS240816P00085000 | 2024-05-21 10:42AM EDT | 85.00 | 28.00 | 23.95 | 24.60 | 0.00 | - | 1 | 0 | 51.95% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 87.50 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240816P00090000 | 2024-05-22 12:01PM EDT | 90.00 | 32.45 | 26.50 | 30.80 | 0.00 | - | 1 | 1 | 89.55% |
| CVS240816P00095000 | 2024-05-07 11:19AM EDT | 95.00 | 38.05 | 32.00 | 36.50 | 0.00 | - | 1 | 0 | 109.77% |
| CVS240816P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.