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
67,896.58 +213.21 (+0.32%) CMC Crypto 200
1,429.56 +0.99 (+0.07%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607C00080000 | 2024-05-24 9:46AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 94 | 90.63% |
| CVS240614C00080000 | 2024-05-31 11:53AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 65.63% |
| CVS240621C00080000 | 2024-05-31 2:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 4,176 | 53.13% |
| CVS240719C00080000 | 2024-05-24 1:29PM EDT | 2024-07-19 | 0.12 | 0.02 | 0.19 | 0.00 | - | 1 | 3 | 46.48% |
| CVS240816C00080000 | 2024-05-31 9:54AM EDT | 2024-08-16 | 0.16 | 0.17 | 0.23 | +0.03 | +23.08% | 2 | 1,768 | 38.33% |
| CVS240920C00080000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 0.25 | 0.18 | 0.45 | +0.08 | +47.06% | 20 | 2,234 | 36.67% |
| CVS241018C00080000 | 2024-05-31 1:09PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.56 | +0.06 | +25.00% | 11 | 170 | 34.52% |
| CVS241115C00080000 | 2024-05-31 3:29PM EDT | 2024-11-15 | 0.50 | 0.46 | 0.57 | +0.20 | +66.67% | 6 | 211 | 31.64% |
| CVS250117C00080000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 0.80 | 0.75 | 1.05 | +0.29 | +56.86% | 53 | 5,828 | 31.86% |
| CVS250321C00080000 | 2024-05-31 2:00PM EDT | 2025-03-21 | 1.10 | 1.06 | 1.26 | +0.54 | +96.43% | 10 | 110 | 29.86% |
| CVS250620C00080000 | 2024-05-31 1:16PM EDT | 2025-06-20 | 1.80 | 1.48 | 2.32 | +0.55 | +44.00% | 4 | 832 | 32.26% |
| CVS250919C00080000 | 2024-05-31 10:27AM EDT | 2025-09-19 | 1.86 | 2.22 | 2.85 | +0.09 | +5.08% | 1 | 256 | 31.47% |
| CVS260116C00080000 | 2024-05-31 3:13PM EDT | 2026-01-16 | 3.00 | 2.77 | 3.10 | +1.17 | +63.93% | 216 | 1,809 | 29.14% |
| CVS261218C00080000 | 2024-05-31 3:13PM EDT | 2026-12-18 | 4.50 | 4.35 | 4.75 | +0.91 | +25.35% | 26 | 59 | 28.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 24.75 | 18.25 | 22.60 | 0.00 | - | 4 | 4 | 96.88% |
| CVS240621P00080000 | 2024-05-23 12:08PM EDT | 2024-06-21 | 23.22 | 18.25 | 22.60 | 0.00 | - | 6 | 0 | 53.13% |
| CVS240719P00080000 | 2024-05-23 12:08PM EDT | 2024-07-19 | 23.20 | 18.50 | 23.00 | 0.00 | - | - | 0 | 52.69% |
| CVS240816P00080000 | 2024-05-14 10:12AM EDT | 2024-08-16 | 23.55 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 75.83% |
| CVS240920P00080000 | 2024-05-17 3:09PM EDT | 2024-09-20 | 22.50 | 18.10 | 23.00 | 0.00 | - | 350 | 219 | 62.77% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 2024-10-18 | 12.50 | 22.00 | 26.30 | 0.00 | - | - | 0 | 65.47% |
| CVS241115P00080000 | 2024-05-29 2:00PM EDT | 2024-11-15 | 26.52 | 18.00 | 22.45 | 0.00 | - | 9 | 11 | 46.73% |
| CVS250117P00080000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 22.53 | 18.00 | 22.00 | 0.00 | - | 3 | 49 | 36.49% |
| CVS250620P00080000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 25.00 | 20.80 | 22.45 | 0.00 | - | 10 | 47 | 30.84% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 2025-09-19 | 24.44 | 19.00 | 22.85 | 0.00 | - | 2 | 65 | 29.67% |
| CVS260116P00080000 | 2024-05-29 11:04AM EDT | 2026-01-16 | 27.20 | 20.45 | 24.00 | 0.00 | - | 2 | 195 | 31.13% |
| CVS261218P00080000 | 2024-05-07 1:01PM EDT | 2026-12-18 | 24.74 | 20.50 | 25.00 | 0.00 | - | - | 1 | 27.87% |
© 2024 Yahoo. All rights reserved.