66.26
+0.59
+(0.90%)
At close: April 17 at 4:00:02 PM EDT
66.26
0.00
(0.00%)
After hours: April 17 at 5:16:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOLV250516C00040000 | 4/10/2025 12:00 PM | 40 | 25.08 | 25.10 | 28.40 | 0.00 | 0.00% | - | 2 | 125.39% |
| SOLV250516C00045000 | 4/15/2025 12:29 PM | 45 | 21.64 | 20.20 | 23.40 | 0.00 | 0.00% | - | 3 | 103.13% |
| SOLV250516C00055000 | 4/15/2025 2:03 PM | 55 | 12.16 | 11.00 | 14.00 | 0.00 | 0.00% | - | 1 | 77.30% |
| SOLV250516C00060000 | 4/11/2025 12:29 PM | 60 | 7.95 | 7.60 | 8.00 | 0.00 | 0.00% | 5 | 10 | 58.06% |
| SOLV250516C00065000 | 4/17/2025 11:15 AM | 65 | 4.57 | 4.00 | 4.40 | -0.03 | -0.65% | 37 | 19 | 50.61% |
| SOLV250516C00070000 | 4/17/2025 3:50 PM | 70 | 1.53 | 1.55 | 1.90 | -0.33 | -17.74% | 85 | 59 | 47.63% |
| SOLV250516C00075000 | 4/17/2025 12:46 PM | 75 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 6 | 270 | 45.83% |
| SOLV250516C00080000 | 4/17/2025 11:08 AM | 80 | 0.24 | 0.05 | 0.35 | 0.07 | 41.18% | 1 | 126 | 50.10% |
| SOLV250516C00085000 | 4/17/2025 11:41 AM | 85 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 5 | 327 | 48.44% |
| SOLV250516C00090000 | 4/4/2025 3:20 PM | 90 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 0 | 51.95% |
| SOLV250516C00100000 | 4/1/2025 11:13 AM | 100 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 60.94% |
| SOLV250516C00110000 | 3/20/2025 1:27 PM | 110 | 1.09 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 113.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOLV250516P00045000 | 4/9/2025 1:21 PM | 45 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 86.91% |
| SOLV250516P00050000 | 4/9/2025 1:56 PM | 50 | 0.62 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 73.24% |
| SOLV250516P00055000 | 4/17/2025 10:44 AM | 55 | 0.65 | 0.45 | 0.75 | -0.55 | -45.83% | 1 | 9 | 60.50% |
| SOLV250516P00060000 | 4/17/2025 3:41 PM | 60 | 1.22 | 1.10 | 1.60 | -0.38 | -23.75% | 51 | 28 | 54.54% |
| SOLV250516P00065000 | 4/17/2025 3:50 PM | 65 | 3.08 | 2.40 | 3.10 | -0.52 | -14.44% | 5 | 139 | 52.93% |
| SOLV250516P00070000 | 4/16/2025 10:27 AM | 70 | 6.16 | 3.80 | 7.20 | 0.00 | 0.00% | 1 | 582 | 70.63% |
| SOLV250516P00075000 | 4/8/2025 10:16 AM | 75 | 8.40 | 8.90 | 9.40 | 0.00 | 0.00% | 5 | 85 | 44.92% |
| SOLV250516P00080000 | 4/11/2025 11:00 AM | 80 | 15.40 | 12.60 | 14.50 | 0.00 | 0.00% | 4 | 19 | 61.91% |
| SOLV250516P00095000 | 3/31/2025 3:42 PM | 95 | 19.10 | 26.80 | 30.00 | 0.00 | 0.00% | 10 | 11 | 110.84% |
Related Tickers
BAX Baxter International Inc.
28.89
+3.85%
BDX Becton, Dickinson and Company
198.71
-0.84%
NVST Envista Holdings Corporation
15.18
+1.07%
XRAY DENTSPLY SIRONA Inc.
12.83
+1.42%
ALC Alcon Inc.
92.54
+0.53%
AVTR Avantor, Inc.
15.10
-0.98%
HOLX Hologic, Inc.
57.56
+1.88%
BLCO Bausch + Lomb Corporation
12.06
+1.77%
ALGN Align Technology, Inc.
171.41
+2.53%
RMD ResMed Inc.
212.91
+0.67%