Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.38 +37.23 (+0.46%) Bitcoin USD
61,583.45 +2,314.94 (+3.91%) CMC Crypto 200
1,324.03 +47.05 (+3.69%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00035000 | 2023-12-05 11:53AM EDT | 35.00 | 36.42 | 46.85 | 47.65 | 0.00 | - | 1 | 1 | 1,308.01% |
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 37.50 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 588.28% |
| CVS240517C00040000 | 2024-05-01 10:58AM EDT | 40.00 | 15.20 | 15.30 | 16.50 | 0.00 | - | 6 | 5 | 126.56% |
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 42.50 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 777.10% |
| CVS240517C00045000 | 2024-05-01 3:22PM EDT | 45.00 | 11.25 | 10.50 | 10.65 | 0.00 | - | 31 | 24 | 72.46% |
| CVS240517C00047500 | 2024-05-02 11:57AM EDT | 47.50 | 6.60 | 8.00 | 8.15 | 0.00 | - | 7 | 3 | 57.32% |
| CVS240517C00050000 | 2024-05-03 10:18AM EDT | 50.00 | 5.40 | 5.25 | 5.75 | +0.35 | +6.93% | 12 | 85 | 49.71% |
| CVS240517C00055000 | 2024-05-03 11:21AM EDT | 55.00 | 1.20 | 1.16 | 1.29 | +0.02 | +1.69% | 449 | 3,210 | 25.29% |
| CVS240517C00059000 | 2024-05-03 11:11AM EDT | 59.00 | 0.12 | 0.11 | 0.14 | -0.02 | -11.11% | 10 | 3,159 | 25.00% |
| CVS240517C00060000 | 2024-05-03 11:21AM EDT | 60.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 74 | 2,265 | 27.34% |
| CVS240517C00062500 | 2024-05-02 3:52PM EDT | 62.50 | 0.07 | 0.04 | 0.16 | 0.00 | - | 107 | 183 | 41.41% |
| CVS240517C00063000 | 2024-05-02 2:53PM EDT | 63.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 133 | 265 | 36.52% |
| CVS240517C00064000 | 2024-05-02 2:53PM EDT | 64.00 | 0.05 | 0.03 | 0.44 | 0.00 | - | 195 | 105 | 51.86% |
| CVS240517C00065000 | 2024-05-03 11:09AM EDT | 65.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 987 | 41.02% |
| CVS240517C00066000 | 2024-05-02 3:48PM EDT | 66.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 101 | 151 | 50.00% |
| CVS240517C00067000 | 2024-05-02 3:29PM EDT | 67.00 | 0.01 | 0.02 | 0.54 | -0.02 | -66.67% | 3 | 180 | 66.21% |
| CVS240517C00067500 | 2024-05-02 2:48PM EDT | 67.50 | 0.03 | 0.02 | 0.55 | 0.00 | - | 12 | 553 | 68.36% |
| CVS240517C00068000 | 2024-05-02 3:01PM EDT | 68.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 27 | 1,146 | 53.91% |
| CVS240517C00069000 | 2024-05-02 2:42PM EDT | 69.00 | 0.03 | 0.02 | 0.35 | 0.00 | - | 203 | 1,133 | 67.19% |
| CVS240517C00070000 | 2024-05-03 11:10AM EDT | 70.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 102 | 3,558 | 54.30% |
| CVS240517C00071000 | 2024-05-02 3:49PM EDT | 71.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 95 | 476 | 58.20% |
| CVS240517C00072000 | 2024-05-03 11:10AM EDT | 72.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 3 | 3,213 | 57.42% |
| CVS240517C00072500 | 2024-05-03 10:54AM EDT | 72.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 14 | 4,351 | 60.16% |
| CVS240517C00073000 | 2024-05-02 10:22AM EDT | 73.00 | 0.14 | 0.02 | 0.74 | 0.00 | - | 18 | 874 | 93.36% |
| CVS240517C00074000 | 2024-04-30 3:47PM EDT | 74.00 | 0.30 | 0.01 | 0.43 | 0.00 | - | 19 | 263 | 86.13% |
| CVS240517C00075000 | 2024-05-03 11:08AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 47 | 8,040 | 61.72% |
| CVS240517C00076000 | 2024-05-02 12:36PM EDT | 76.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | 11 | 1,214 | 96.00% |
| CVS240517C00077000 | 2024-05-01 2:19PM EDT | 77.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 44 | 4,621 | 92.97% |
| CVS240517C00077500 | 2024-05-03 9:30AM EDT | 77.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 3,740 | 65.63% |
| CVS240517C00078000 | 2024-05-02 10:03AM EDT | 78.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 1 | 213 | 95.70% |
| CVS240517C00079000 | 2024-05-01 9:51AM EDT | 79.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 47 | 71.09% |
| CVS240517C00080000 | 2024-05-02 2:25PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 16,609 | 70.31% |
| CVS240517C00081000 | 2024-05-02 3:52PM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 481 | 72.66% |
| CVS240517C00082500 | 2024-05-03 11:21AM EDT | 82.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 815 | 7,299 | 75.78% |
| CVS240517C00085000 | 2024-05-03 10:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,581 | 71.88% |
| CVS240517C00087500 | 2024-05-01 12:50PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,239 | 76.56% |
| CVS240517C00090000 | 2024-05-02 10:34AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 837 | 81.25% |
| CVS240517C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 527 | 87.50% |
| CVS240517C00100000 | 2024-04-29 1:42PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 799 | 96.88% |
| CVS240517C00105000 | 2024-04-10 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 103.13% |
| CVS240517C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 115 | 109.38% |
| CVS240517C00115000 | 2024-04-02 1:35PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 115.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00035000 | 2024-05-01 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 117.58% |
| CVS240517P00037500 | 2024-05-03 9:41AM EDT | 37.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 360 | 644 | 102.73% |
| CVS240517P00040000 | 2024-05-03 10:02AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 130 | 12 | 67.97% |
| CVS240517P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 14 | 57.81% |
| CVS240517P00045000 | 2024-05-03 10:57AM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 546 | 445 | 48.05% |
| CVS240517P00047500 | 2024-05-03 10:45AM EDT | 47.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 151 | 319 | 40.23% |
| CVS240517P00050000 | 2024-05-03 10:55AM EDT | 50.00 | 0.10 | 0.05 | 0.07 | +0.04 | +66.67% | 110 | 1,499 | 30.47% |
| CVS240517P00055000 | 2024-05-03 11:18AM EDT | 55.00 | 0.75 | 0.70 | 0.74 | -0.20 | -21.05% | 376 | 2,175 | 19.87% |
| CVS240517P00057000 | 2024-05-03 10:00AM EDT | 57.00 | 2.18 | 1.56 | 1.94 | -0.08 | -3.54% | 6 | 278 | 18.46% |
| CVS240517P00059000 | 2024-05-02 2:13PM EDT | 59.00 | 3.75 | 3.15 | 4.25 | -0.79 | -17.40% | 1 | 2,657 | 39.99% |
| CVS240517P00060000 | 2024-05-03 10:38AM EDT | 60.00 | 5.00 | 4.55 | 4.65 | +0.02 | +0.40% | 28 | 748 | 0.00% |
| CVS240517P00061000 | 2024-05-02 9:32AM EDT | 61.00 | 5.15 | 4.40 | 5.65 | 0.00 | - | 2 | 35 | 0.00% |
| CVS240517P00062000 | 2024-05-02 10:52AM EDT | 62.00 | 8.00 | 6.30 | 6.75 | 0.00 | - | 1 | 456 | 32.03% |
| CVS240517P00062500 | 2024-05-03 11:04AM EDT | 62.50 | 7.30 | 7.10 | 7.25 | -0.25 | -3.31% | 70 | 623 | 33.79% |
| CVS240517P00063000 | 2024-05-03 10:03AM EDT | 63.00 | 8.13 | 7.40 | 7.75 | -0.32 | -3.79% | 5 | 326 | 35.55% |
| CVS240517P00064000 | 2024-05-03 10:24AM EDT | 64.00 | 8.70 | 8.15 | 8.75 | -1.66 | -16.02% | 2 | 67 | 39.06% |
| CVS240517P00065000 | 2024-05-03 10:18AM EDT | 65.00 | 9.90 | 9.40 | 9.65 | -0.14 | -1.39% | 40 | 976 | 0.00% |
| CVS240517P00066000 | 2024-05-03 9:30AM EDT | 66.00 | 10.28 | 10.60 | 10.75 | -1.45 | -12.36% | 3 | 14 | 45.70% |
| CVS240517P00067000 | 2024-05-03 9:30AM EDT | 67.00 | 12.10 | 11.25 | 11.60 | -0.05 | -0.41% | 3 | 17 | 0.00% |
| CVS240517P00067500 | 2024-05-03 10:18AM EDT | 67.50 | 12.30 | 12.00 | 12.40 | -0.18 | -1.44% | 24 | 97 | 63.77% |
| CVS240517P00068000 | 2024-05-02 10:39AM EDT | 68.00 | 14.21 | 12.10 | 12.65 | 0.00 | - | 2 | 3 | 0.00% |
| CVS240517P00069000 | 2024-05-01 9:33AM EDT | 69.00 | 13.00 | 12.10 | 13.70 | 0.00 | - | 5 | 0 | 43.75% |
| CVS240517P00070000 | 2024-05-03 10:43AM EDT | 70.00 | 14.76 | 14.20 | 14.60 | -0.42 | -2.77% | 1 | 54 | 0.00% |
| CVS240517P00071000 | 2024-05-01 3:19PM EDT | 71.00 | 15.70 | 15.35 | 15.70 | 0.00 | - | 843 | 0 | 48.44% |
| CVS240517P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 17.41 | 15.95 | 16.70 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240517P00072500 | 2024-05-02 3:39PM EDT | 72.50 | 17.35 | 16.50 | 17.15 | 0.00 | - | 302 | 191 | 0.00% |
| CVS240517P00073000 | 2024-04-25 9:30AM EDT | 73.00 | 5.67 | 17.40 | 17.65 | 0.00 | - | - | 0 | 0.00% |
| CVS240517P00074000 | 2024-05-01 3:51PM EDT | 74.00 | 18.07 | 17.90 | 19.00 | 0.00 | - | 28 | 0 | 92.48% |
| CVS240517P00075000 | 2024-05-02 3:56PM EDT | 75.00 | 19.50 | 19.05 | 20.20 | 0.00 | - | 4,008 | 1,352 | 107.23% |
| CVS240517P00076000 | 2024-05-01 3:17PM EDT | 76.00 | 20.05 | 20.45 | 20.65 | 0.00 | - | 160 | 0 | 0.00% |
| CVS240517P00077000 | 2024-04-24 11:13AM EDT | 77.00 | 9.23 | 21.45 | 21.85 | 0.00 | - | - | 0 | 89.65% |
| CVS240517P00077500 | 2024-05-02 3:39PM EDT | 77.50 | 22.30 | 21.95 | 22.25 | 0.00 | - | 470 | 143 | 77.73% |
| CVS240517P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 11.05 | 23.55 | 23.75 | 0.00 | - | - | 0 | 81.64% |
| CVS240517P00080000 | 2024-05-01 3:26PM EDT | 80.00 | 23.65 | 24.40 | 24.70 | 0.00 | - | 73 | 1 | 67.97% |
| CVS240517P00082500 | 2024-04-29 9:40AM EDT | 82.50 | 14.70 | 26.10 | 28.95 | 0.00 | - | 1 | 0 | 119.53% |
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 85.00 | 15.30 | 28.35 | 31.30 | 0.00 | - | 40 | 0 | 107.42% |
| CVS240517P00087500 | 2024-03-28 1:02PM EDT | 87.50 | 8.35 | 18.15 | 20.75 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 90.00 | 21.40 | 33.55 | 36.55 | 0.00 | - | 3 | 0 | 140.82% |
| CVS240517P00100000 | 2024-01-10 1:57PM EDT | 100.00 | 21.65 | 22.45 | 25.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.