Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00045000 | 2024-06-20 9:30AM EDT | 2024-08-02 | 16.05 | 12.45 | 16.75 | 0.00 | - | - | 1 | 171.88% |
| CVS240816C00045000 | 2024-07-19 1:48PM EDT | 2024-08-16 | 14.65 | 14.55 | 16.60 | 0.00 | - | 275 | 46 | 97.27% |
| CVS240823C00045000 | 2024-07-19 1:36PM EDT | 2024-08-23 | 14.52 | 16.05 | 16.70 | 0.00 | - | 1 | 1 | 75.20% |
| CVS240830C00045000 | 2024-07-23 11:29AM EDT | 2024-08-30 | 12.83 | 16.00 | 17.15 | 0.00 | - | - | 4 | 75.20% |
| CVS240920C00045000 | 2024-05-23 3:56PM EDT | 2024-09-20 | 11.43 | 14.20 | 18.80 | 0.00 | - | 14 | 12 | 57.57% |
| CVS241018C00045000 | 2024-06-24 10:57AM EDT | 2024-10-18 | 17.10 | 13.70 | 13.90 | 0.00 | - | 1 | 8 | 0.00% |
| CVS241115C00045000 | 2024-07-26 3:24PM EDT | 2024-11-15 | 16.75 | 15.90 | 17.10 | -0.27 | -1.59% | 1 | 621 | 51.42% |
| CVS250117C00045000 | 2024-07-25 3:27PM EDT | 2025-01-17 | 15.03 | 17.15 | 17.45 | 0.00 | - | 1 | 303 | 45.29% |
| CVS250221C00045000 | 2024-07-08 10:20AM EDT | 2025-02-21 | 13.50 | 17.30 | 17.60 | 0.00 | - | - | 1 | 42.85% |
| CVS250321C00045000 | 2024-06-17 12:33PM EDT | 2025-03-21 | 17.20 | 17.40 | 18.15 | 0.00 | - | 1 | 10 | 45.13% |
| CVS250620C00045000 | 2024-07-25 1:49PM EDT | 2025-06-20 | 16.10 | 17.20 | 18.00 | 0.00 | - | 1 | 29 | 37.31% |
| CVS250919C00045000 | 2024-07-15 2:15PM EDT | 2025-09-19 | 15.90 | 17.75 | 19.10 | 0.00 | - | 2 | 6 | 39.80% |
| CVS260116C00045000 | 2024-07-26 3:53PM EDT | 2026-01-16 | 18.61 | 17.75 | 19.45 | +3.22 | +20.92% | 2 | 159 | 36.93% |
| CVS261218C00045000 | 2024-07-25 3:27PM EDT | 2026-12-18 | 17.93 | 18.65 | 20.80 | 0.00 | - | 1 | 473 | 34.20% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240726P00045000 | 2024-07-18 9:54AM EDT | 2024-07-26 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 541.02% |
| CVS240802P00045000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1,150 | 327 | 84.38% |
| CVS240809P00045000 | 2024-07-01 1:51PM EDT | 2024-08-09 | 0.06 | 0.01 | 0.06 | 0.00 | - | - | 1 | 67.97% |
| CVS240816P00045000 | 2024-07-26 11:43AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.17 | 0.00 | - | 1 | 561 | 65.63% |
| CVS240830P00045000 | 2024-07-19 10:25AM EDT | 2024-08-30 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.48% |
| CVS240920P00045000 | 2024-07-25 2:21PM EDT | 2024-09-20 | 0.22 | 0.04 | 0.20 | 0.00 | - | 3 | 283 | 46.68% |
| CVS241018P00045000 | 2024-07-23 1:48PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.39 | 0.00 | - | 3 | 462 | 44.34% |
| CVS241115P00045000 | 2024-07-25 3:30PM EDT | 2024-11-15 | 0.48 | 0.43 | 0.48 | -0.14 | -22.58% | 4 | 514 | 40.48% |
| CVS250117P00045000 | 2024-07-25 9:43AM EDT | 2025-01-17 | 0.83 | 0.30 | 0.71 | 0.00 | - | 14 | 2,459 | 36.06% |
| CVS250221P00045000 | 2024-07-17 11:24AM EDT | 2025-02-21 | 0.95 | 0.94 | 1.00 | 0.00 | - | 2 | 6 | 36.52% |
| CVS250321P00045000 | 2024-07-26 11:12AM EDT | 2025-03-21 | 1.13 | 0.87 | 1.09 | +0.03 | +2.73% | 3 | 120 | 35.28% |
| CVS250620P00045000 | 2024-07-19 11:30AM EDT | 2025-06-20 | 1.78 | 1.48 | 1.59 | 0.00 | - | 4 | 3,582 | 34.20% |
| CVS250919P00045000 | 2024-07-16 10:26AM EDT | 2025-09-19 | 0.27 | 1.61 | 2.17 | 0.00 | - | 2 | 283 | 34.16% |
| CVS260116P00045000 | 2024-07-26 1:06PM EDT | 2026-01-16 | 2.65 | 2.24 | 2.70 | -0.11 | -3.99% | 7 | 1,890 | 33.07% |
| CVS261218P00045000 | 2024-07-11 12:18PM EDT | 2026-12-18 | 3.17 | 3.85 | 4.30 | -1.43 | -31.09% | 1 | 87 | 32.34% |
© 2024 Yahoo. All rights reserved.