Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240628C00060000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.96 | 0.76 | 0.94 | -0.97 | -50.26% | 87 | 1,723 | 32.03% |
CVS240705C00060000 | 2024-06-25 3:26PM EDT | 2024-07-05 | 1.52 | 1.19 | 1.24 | -0.68 | -30.91% | 18 | 374 | 25.24% |
CVS240712C00060000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 1.60 | 1.51 | 1.58 | -0.82 | -33.88% | 5 | 78 | 26.03% |
CVS240719C00060000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.80 | 1.77 | 1.81 | -0.85 | -32.08% | 357 | 4,659 | 25.66% |
CVS240726C00060000 | 2024-06-25 12:32PM EDT | 2024-07-26 | 2.05 | 1.86 | 1.96 | -0.74 | -26.52% | 41 | 37 | 24.73% |
CVS240802C00060000 | 2024-06-25 12:15PM EDT | 2024-08-02 | 2.24 | 2.00 | 2.50 | -0.68 | -23.29% | 2 | 14 | 29.32% |
CVS240816C00060000 | 2024-06-25 2:19PM EDT | 2024-08-16 | 2.99 | 2.87 | 2.91 | -0.71 | -19.19% | 107 | 4,593 | 29.61% |
CVS240920C00060000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | -0.85 | -19.10% | 51 | 2,293 | 29.22% |
CVS241018C00060000 | 2024-06-25 3:51PM EDT | 2024-10-18 | 4.15 | 4.10 | 4.20 | -0.73 | -14.96% | 461 | 1,749 | 29.52% |
CVS241115C00060000 | 2024-06-25 12:03PM EDT | 2024-11-15 | 5.00 | 4.75 | 4.90 | -0.64 | -11.35% | 7 | 757 | 31.14% |
CVS250117C00060000 | 2024-06-25 1:07PM EDT | 2025-01-17 | 6.14 | 5.60 | 5.85 | -0.43 | -6.54% | 29 | 2,151 | 31.24% |
CVS250321C00060000 | 2024-06-25 1:07PM EDT | 2025-03-21 | 6.87 | 5.55 | 6.60 | -0.33 | -4.58% | 1 | 419 | 31.01% |
CVS250620C00060000 | 2024-06-24 2:20PM EDT | 2025-06-20 | 8.25 | 7.35 | 7.60 | -0.01 | -0.12% | 4 | 1,242 | 31.03% |
CVS250919C00060000 | 2024-06-21 2:52PM EDT | 2025-09-19 | 8.99 | 7.15 | 9.35 | 0.00 | - | 101 | 615 | 34.38% |
CVS260116C00060000 | 2024-06-25 11:15AM EDT | 2026-01-16 | 9.55 | 8.10 | 9.30 | -0.70 | -6.83% | 1 | 312 | 30.41% |
CVS261218C00060000 | 2024-06-24 11:18AM EDT | 2026-12-18 | 11.75 | 10.50 | 11.00 | 0.00 | - | 17 | 276 | 28.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVS240628P00060000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.37 | 0.39 | 0.58 | +0.22 | +146.67% | 1,791 | 1,151 | 35.84% |
CVS240705P00060000 | 2024-06-25 3:14PM EDT | 2024-07-05 | 0.60 | 0.65 | 0.68 | +0.27 | +81.82% | 55 | 129 | 22.22% |
CVS240712P00060000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 0.88 | 0.87 | 0.97 | +0.38 | +76.00% | 254 | 1,055 | 22.71% |
CVS240719P00060000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 1.11 | 1.14 | 1.19 | +0.36 | +48.00% | 138 | 2,985 | 22.71% |
CVS240726P00060000 | 2024-06-25 12:00PM EDT | 2024-07-26 | 1.45 | 1.56 | 1.88 | +0.33 | +29.46% | 1 | 48 | 29.91% |
CVS240802P00060000 | 2024-06-25 12:37PM EDT | 2024-08-02 | 1.60 | 1.74 | 1.98 | +0.36 | +29.03% | 20 | 41 | 28.30% |
CVS240816P00060000 | 2024-06-25 3:15PM EDT | 2024-08-16 | 2.42 | 2.56 | 2.61 | +0.36 | +17.48% | 404 | 2,674 | 31.18% |
CVS240920P00060000 | 2024-06-25 3:10PM EDT | 2024-09-20 | 2.81 | 2.96 | 3.05 | +0.31 | +12.40% | 71 | 6,615 | 27.87% |
CVS241018P00060000 | 2024-06-24 10:51AM EDT | 2024-10-18 | 2.83 | 3.30 | 3.40 | 0.00 | - | 2 | 629 | 26.84% |
CVS241115P00060000 | 2024-06-24 3:35PM EDT | 2024-11-15 | 3.80 | 4.20 | 4.30 | 0.00 | - | 1 | 740 | 30.09% |
CVS250117P00060000 | 2024-06-25 3:08PM EDT | 2025-01-17 | 4.65 | 4.70 | 4.85 | +0.20 | +4.49% | 103 | 4,802 | 28.14% |
CVS250321P00060000 | 2024-06-18 10:45AM EDT | 2025-03-21 | 5.45 | 5.45 | 5.70 | 0.00 | - | 76 | 723 | 28.77% |
CVS250620P00060000 | 2024-06-17 11:20AM EDT | 2025-06-20 | 5.85 | 6.35 | 6.55 | 0.00 | - | 2 | 2,474 | 28.47% |
CVS250919P00060000 | 2024-06-21 1:57PM EDT | 2025-09-19 | 7.04 | 7.05 | 7.80 | 0.00 | - | 1 | 354 | 30.18% |
CVS260116P00060000 | 2024-06-20 9:39AM EDT | 2026-01-16 | 8.00 | 7.75 | 9.20 | 0.00 | - | 2 | 1,679 | 31.59% |
CVS261218P00060000 | 2024-06-17 1:17PM EDT | 2026-12-18 | 9.50 | 9.30 | 9.75 | 0.00 | - | 2 | 212 | 26.55% |