Singapore markets closed
Straits Times Index
3,292.96 +10.91 (+0.33%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.44 -48.63 (-3.63%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-04-18 3:22PM EDT | 55.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240510C00060000 | 2024-04-25 9:36AM EDT | 60.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510C00062000 | 2024-04-29 10:56AM EDT | 62.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240510C00063000 | 2024-04-18 2:59PM EDT | 63.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240510C00064000 | 2024-04-29 1:00PM EDT | 64.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVS240510C00065000 | 2024-04-23 3:57PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVS240510C00066000 | 2024-04-25 2:41PM EDT | 66.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVS240510C00067000 | 2024-04-29 3:59PM EDT | 67.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVS240510C00068000 | 2024-04-29 3:59PM EDT | 68.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| CVS240510C00069000 | 2024-04-29 3:56PM EDT | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| CVS240510C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 6.25% |
| CVS240510C00071000 | 2024-04-29 3:59PM EDT | 71.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 6.25% |
| CVS240510C00072000 | 2024-04-29 3:36PM EDT | 72.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| CVS240510C00073000 | 2024-04-29 12:37PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVS240510C00074000 | 2024-04-29 2:09PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVS240510C00075000 | 2024-04-29 3:43PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CVS240510C00076000 | 2024-04-29 11:58AM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVS240510C00077000 | 2024-04-29 3:58PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVS240510C00078000 | 2024-04-29 9:36AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240510C00079000 | 2024-04-29 3:46PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVS240510C00080000 | 2024-04-29 11:37AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS240510C00081000 | 2024-04-26 1:47PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| CVS240510C00082000 | 2024-04-29 9:55AM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240510C00083000 | 2024-04-29 11:40AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVS240510C00084000 | 2024-04-23 2:07PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVS240510C00086000 | 2024-04-19 1:07PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240510C00087000 | 2024-04-29 1:06PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| CVS240510C00089000 | 2024-04-29 11:39AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| CVS240510C00091000 | 2024-04-01 11:11AM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVS240510C00095000 | 2024-04-26 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240510C00100000 | 2024-04-02 12:46PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-04-23 9:55AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240510P00055000 | 2024-04-26 1:36PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVS240510P00056000 | 2024-04-29 12:09PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CVS240510P00057000 | 2024-04-29 12:10PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CVS240510P00058000 | 2024-04-29 10:08AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVS240510P00059000 | 2024-04-29 3:32PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CVS240510P00060000 | 2024-04-26 1:08PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240510P00061000 | 2024-04-26 11:55AM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240510P00062000 | 2024-04-29 10:29AM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVS240510P00063000 | 2024-04-29 3:47PM EDT | 63.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CVS240510P00064000 | 2024-04-29 3:57PM EDT | 64.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| CVS240510P00065000 | 2024-04-29 1:22PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CVS240510P00066000 | 2024-04-29 2:06PM EDT | 66.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CVS240510P00067000 | 2024-04-29 3:55PM EDT | 67.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| CVS240510P00068000 | 2024-04-29 3:03PM EDT | 68.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVS240510P00069000 | 2024-04-29 12:43PM EDT | 69.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVS240510P00070000 | 2024-04-29 1:08PM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CVS240510P00071000 | 2024-04-29 11:23AM EDT | 71.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00072000 | 2024-04-26 3:57PM EDT | 72.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240510P00073000 | 2024-04-29 3:38PM EDT | 73.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00074000 | 2024-04-24 9:51AM EDT | 74.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00075000 | 2024-04-29 12:07PM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240510P00076000 | 2024-04-29 9:44AM EDT | 76.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00077000 | 2024-04-25 11:03AM EDT | 77.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240510P00078000 | 2024-04-24 3:38PM EDT | 78.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00079000 | 2024-04-15 9:30AM EDT | 79.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00080000 | 2024-04-19 11:42AM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240510P00081000 | 2024-04-01 9:49AM EDT | 81.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240510P00082000 | 2024-04-02 9:30AM EDT | 82.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240510P00084000 | 2024-04-01 9:49AM EDT | 84.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.