Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,481.12 -117.70 (-0.17%) CMC Crypto 200
1,419.51 -9.06 (-0.63%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00040000 | 2024-05-31 1:43PM EDT | 2024-06-21 | 18.50 | 17.50 | 22.00 | +0.80 | +4.52% | 1 | 13 | 94.14% |
| CVS240628C00040000 | 2024-05-20 10:11AM EDT | 2024-06-28 | 17.61 | 17.50 | 22.00 | 0.00 | - | - | 0 | 81.05% |
| CVS240816C00040000 | 2024-05-17 10:13AM EDT | 2024-08-16 | 17.96 | 17.60 | 22.30 | 0.00 | - | 1 | 10 | 57.23% |
| CVS240920C00040000 | 2024-05-28 2:39PM EDT | 2024-09-20 | 14.44 | 17.50 | 22.30 | 0.00 | - | 3 | 1 | 88.09% |
| CVS241018C00040000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 15.46 | 17.80 | 22.50 | 0.00 | - | - | 6 | 81.08% |
| CVS241115C00040000 | 2024-05-28 12:57PM EDT | 2024-11-15 | 14.90 | 17.50 | 22.00 | 0.00 | - | 1 | 3 | 68.46% |
| CVS250117C00040000 | 2024-05-29 10:06AM EDT | 2025-01-17 | 17.50 | 18.00 | 21.60 | +2.97 | +20.44% | 3 | 190 | 54.39% |
| CVS250321C00040000 | 2024-05-30 11:40AM EDT | 2025-03-21 | 16.05 | 18.00 | 20.60 | 0.00 | - | 43 | 69 | 38.21% |
| CVS250620C00040000 | 2024-05-31 3:06PM EDT | 2025-06-20 | 20.00 | 18.00 | 23.00 | +4.00 | +25.00% | 6 | 38 | 52.26% |
| CVS250919C00040000 | 2024-05-29 12:25PM EDT | 2025-09-19 | 15.75 | 19.45 | 23.50 | 0.00 | - | 2 | 9 | 50.01% |
| CVS260116C00040000 | 2024-05-31 10:58AM EDT | 2026-01-16 | 20.50 | 20.55 | 21.55 | +3.90 | +23.49% | 2 | 171 | 33.51% |
| CVS261218C00040000 | 2024-05-31 12:47PM EDT | 2026-12-18 | 19.61 | 20.45 | 23.70 | +1.50 | +8.28% | 20 | 69 | 36.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00040000 | 2024-05-29 1:41PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 109.38% |
| CVS240614P00040000 | 2024-05-14 11:46AM EDT | 2024-06-14 | 0.03 | 0.00 | 1.87 | 0.00 | - | - | 2 | 177.93% |
| CVS240621P00040000 | 2024-05-29 2:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.33 | 0.00 | - | 900 | 925 | 95.90% |
| CVS240719P00040000 | 2024-05-20 2:04PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.24 | 0.00 | - | 2 | 5 | 58.89% |
| CVS240816P00040000 | 2024-05-31 9:55AM EDT | 2024-08-16 | 0.19 | 0.04 | 0.20 | -0.07 | -26.92% | 2 | 141 | 50.98% |
| CVS240920P00040000 | 2024-05-31 3:04PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.33 | -0.16 | -61.54% | 14 | 150 | 46.78% |
| CVS241018P00040000 | 2024-05-28 10:21AM EDT | 2024-10-18 | 0.30 | 0.09 | 0.45 | 0.00 | - | 1 | 53 | 44.87% |
| CVS241115P00040000 | 2024-05-29 11:05AM EDT | 2024-11-15 | 0.68 | 0.03 | 0.38 | 0.00 | - | 3 | 57 | 39.36% |
| CVS250117P00040000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 0.48 | 0.10 | 0.51 | -0.23 | -32.39% | 41 | 811 | 35.94% |
| CVS250321P00040000 | 2024-05-28 1:03PM EDT | 2025-03-21 | 1.10 | 0.29 | 0.77 | 0.00 | - | 6 | 2,502 | 35.47% |
| CVS250620P00040000 | 2024-05-31 2:56PM EDT | 2025-06-20 | 1.17 | 0.68 | 1.34 | -0.26 | -18.18% | 13 | 424 | 36.62% |
| CVS250919P00040000 | 2024-05-30 10:24AM EDT | 2025-09-19 | 2.04 | 0.75 | 1.67 | 0.00 | - | 12 | 955 | 35.47% |
| CVS260116P00040000 | 2024-05-31 3:23PM EDT | 2026-01-16 | 1.85 | 1.55 | 2.17 | -0.40 | -17.78% | 31 | 478 | 34.92% |
| CVS261218P00040000 | 2024-05-31 11:28AM EDT | 2026-12-18 | 2.75 | 2.35 | 4.05 | -0.65 | -19.12% | 1 | 422 | 36.41% |
© 2024 Yahoo. All rights reserved.