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
67,988.24 +904.98 (+1.35%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00050000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 11.07 | 11.00 | 12.25 | +1.45 | +15.07% | 3 | 1 | 126.95% |
| CVS240809C00050000 | 2024-07-26 2:14PM EDT | 2024-08-09 | 11.23 | 11.15 | 12.30 | +2.52 | +28.93% | 3 | 3 | 94.04% |
| CVS240816C00050000 | 2024-07-25 12:45PM EDT | 2024-08-16 | 9.40 | 11.20 | 11.45 | 0.00 | - | 45 | 3,549 | 61.04% |
| CVS240920C00050000 | 2024-07-25 3:55PM EDT | 2024-09-20 | 11.36 | 10.80 | 12.70 | +1.76 | +18.33% | 1 | 873 | 64.36% |
| CVS241018C00050000 | 2024-07-18 3:41PM EDT | 2024-10-18 | 10.60 | 11.10 | 13.20 | 0.00 | - | 1 | 402 | 58.86% |
| CVS241115C00050000 | 2024-07-26 2:37PM EDT | 2024-11-15 | 12.40 | 11.70 | 12.65 | +1.27 | +11.41% | 64 | 201 | 44.95% |
| CVS250117C00050000 | 2024-07-24 1:50PM EDT | 2025-01-17 | 13.00 | 12.30 | 13.25 | +2.25 | +20.93% | 1 | 939 | 41.19% |
| CVS250221C00050000 | 2024-07-26 1:03PM EDT | 2025-02-21 | 12.95 | 12.30 | 13.45 | +2.40 | +22.75% | 7 | 227 | 39.12% |
| CVS250321C00050000 | 2024-07-26 2:07PM EDT | 2025-03-21 | 13.50 | 12.50 | 13.85 | +3.20 | +31.07% | 2 | 52 | 39.55% |
| CVS250620C00050000 | 2024-07-26 11:48AM EDT | 2025-06-20 | 13.70 | 12.60 | 15.50 | +1.55 | +12.76% | 4 | 276 | 42.97% |
| CVS250919C00050000 | 2024-07-24 11:21AM EDT | 2025-09-19 | 12.15 | 14.50 | 14.85 | 0.00 | - | 1 | 106 | 34.84% |
| CVS260116C00050000 | 2024-07-26 3:21PM EDT | 2026-01-16 | 15.10 | 14.90 | 15.45 | +1.35 | +9.82% | 18 | 1,438 | 33.35% |
| CVS261218C00050000 | 2024-07-26 12:39PM EDT | 2026-12-18 | 16.19 | 15.80 | 17.80 | +0.88 | +5.75% | 5 | 150 | 33.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802P00050000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 3 | 56 | 73.83% |
| CVS240809P00050000 | 2024-07-26 11:53AM EDT | 2024-08-09 | 0.12 | 0.08 | 0.28 | -0.07 | -36.84% | 60 | 115 | 65.14% |
| CVS240816P00050000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.20 | -0.13 | -46.43% | 59 | 4,976 | 52.15% |
| CVS240823P00050000 | 2024-07-26 11:45AM EDT | 2024-08-23 | 0.20 | 0.16 | 0.21 | -0.10 | -33.33% | 6 | 25 | 47.66% |
| CVS240830P00050000 | 2024-07-24 11:49AM EDT | 2024-08-30 | 0.37 | 0.20 | 0.46 | 0.00 | - | 9 | 8 | 51.90% |
| CVS240920P00050000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.37 | -0.19 | -35.85% | 27 | 1,476 | 38.67% |
| CVS241018P00050000 | 2024-07-26 12:22PM EDT | 2024-10-18 | 0.58 | 0.51 | 0.99 | -0.17 | -22.67% | 20 | 797 | 42.65% |
| CVS241115P00050000 | 2024-07-25 3:11PM EDT | 2024-11-15 | 1.09 | 1.01 | 1.07 | -0.37 | -25.34% | 1 | 1,635 | 37.99% |
| CVS250117P00050000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 1.40 | 1.36 | 1.44 | -0.42 | -23.08% | 14 | 5,368 | 34.03% |
| CVS250221P00050000 | 2024-07-25 12:46PM EDT | 2025-02-21 | 2.17 | 1.78 | 1.85 | 0.00 | - | 5 | 776 | 34.47% |
| CVS250321P00050000 | 2024-07-26 10:54AM EDT | 2025-03-21 | 2.08 | 1.94 | 2.19 | -0.39 | -15.79% | 5 | 1,450 | 34.90% |
| CVS250620P00050000 | 2024-07-26 10:40AM EDT | 2025-06-20 | 2.68 | 2.53 | 2.66 | -0.30 | -10.07% | 2 | 507 | 32.54% |
| CVS250919P00050000 | 2024-07-24 12:52PM EDT | 2025-09-19 | 3.85 | 2.97 | 3.30 | 0.00 | - | 22 | 76 | 32.11% |
| CVS260116P00050000 | 2024-07-26 12:06PM EDT | 2026-01-16 | 3.99 | 2.98 | 4.05 | -0.56 | -12.31% | 3 | 5,969 | 31.65% |
| CVS261218P00050000 | 2024-07-24 3:42PM EDT | 2026-12-18 | 6.30 | 4.45 | 5.90 | 0.00 | - | 10 | 703 | 31.03% |
© 2024 Yahoo. All rights reserved.