Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVLT240419C00042500 | 2023-11-01 12:17PM EDT | 42.50 | 24.50 | 31.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
CVLT240419C00055000 | 2023-11-22 2:27PM EDT | 55.00 | 17.10 | 23.70 | 28.50 | 0.00 | - | - | 22 | 0.00% |
CVLT240419C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 6.70 | 11.10 | 12.70 | 0.00 | - | 5 | 9 | 0.00% |
CVLT240419C00067500 | 2023-11-22 3:52PM EDT | 67.50 | 6.60 | 13.00 | 15.00 | 0.00 | - | 5 | 13 | 0.00% |
CVLT240419C00070000 | 2024-02-28 3:02PM EDT | 70.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
CVLT240419C00072500 | 2024-01-05 12:21PM EDT | 72.50 | 5.90 | 21.60 | 26.50 | 0.00 | - | 5 | 9 | 94.48% |
CVLT240419C00075000 | 2024-02-08 3:35PM EDT | 75.00 | 19.74 | 22.20 | 27.00 | 0.00 | - | 1 | 13 | 96.07% |
CVLT240419C00080000 | 2024-03-06 10:50AM EDT | 80.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
CVLT240419C00082500 | 2024-02-23 10:30AM EDT | 82.50 | 12.67 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
CVLT240419C00085000 | 2024-02-01 4:36PM EDT | 85.00 | 11.20 | 11.10 | 14.60 | 0.00 | - | 3 | 119 | 63.43% |
CVLT240419C00087500 | 2024-01-30 11:22AM EDT | 87.50 | 5.50 | 9.30 | 10.00 | 0.00 | - | 9 | 109 | 25.78% |
CVLT240419C00090000 | 2024-02-27 10:38AM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
CVLT240419C00092500 | 2024-03-18 11:20AM EDT | 92.50 | 6.80 | 0.00 | 0.00 | +3.00 | +78.95% | 20 | 35 | 0.00% |
CVLT240419C00095000 | 2024-03-15 3:48PM EDT | 95.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
CVLT240419C00097500 | 2024-03-15 9:32AM EDT | 97.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
CVLT240419C00100000 | 2024-03-18 12:51PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | -0.75 | -30.00% | 2 | 21 | 3.13% |
CVLT240419C00105000 | 2024-03-15 9:52AM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
CVLT240419C00110000 | 2024-03-07 10:50AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVLT240419P00047500 | 2023-09-12 3:51PM EDT | 47.50 | 1.00 | 0.50 | 0.70 | 0.00 | - | - | 36 | 146.68% |
CVLT240419P00050000 | 2023-09-15 9:30AM EDT | 50.00 | 0.55 | 0.70 | 3.50 | 0.00 | - | - | 10 | 186.87% |
CVLT240419P00065000 | 2023-11-20 2:49PM EDT | 65.00 | 1.85 | 0.05 | 1.35 | 0.00 | - | - | 4 | 93.16% |
CVLT240419P00067500 | 2023-11-20 12:28PM EDT | 67.50 | 2.75 | 0.80 | 1.40 | 0.00 | - | - | 1 | 96.53% |
CVLT240419P00072500 | 2024-01-12 4:57PM EDT | 72.50 | 1.70 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 105.03% |
CVLT240419P00075000 | 2024-01-23 11:00AM EDT | 75.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 96.53% |
CVLT240419P00077500 | 2024-01-16 10:38AM EDT | 77.50 | 3.40 | 0.25 | 0.40 | 0.00 | - | - | 1 | 51.56% |
CVLT240419P00080000 | 2024-02-14 12:14PM EDT | 80.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 48.29% |
CVLT240419P00082500 | 2024-01-30 1:33PM EDT | 82.50 | 1.90 | 0.25 | 0.40 | 0.00 | - | - | 27 | 39.99% |
CVLT240419P00085000 | 2024-02-15 1:41PM EDT | 85.00 | 0.95 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 33.15% |
CVLT240419P00087500 | 2024-03-15 10:07AM EDT | 87.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
CVLT240419P00090000 | 2024-03-11 11:10AM EDT | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
CVLT240419P00092500 | 2024-03-11 11:12AM EDT | 92.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
CVLT240419P00095000 | 2024-03-18 12:50PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | +0.05 | +3.23% | 1 | 8 | 1.56% |
CVLT240419P00097500 | 2024-03-15 10:10AM EDT | 97.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
CVLT240419P00100000 | 2024-03-15 3:50PM EDT | 100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |