Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.72 -48.35 (-3.61%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00066000 | 2024-04-24 10:24AM EDT | 66.00 | 3.55 | 3.30 | 3.35 | 0.00 | - | 1 | 98 | 32.69% |
| CVS240524C00067000 | 2024-04-30 11:10AM EDT | 67.00 | 2.60 | 2.66 | 2.72 | +0.15 | +6.12% | 35 | 74 | 31.96% |
| CVS240524C00068000 | 2024-04-30 12:32PM EDT | 68.00 | 2.06 | 2.11 | 2.17 | +0.25 | +13.81% | 32 | 52 | 31.40% |
| CVS240524C00069000 | 2024-04-30 1:12PM EDT | 69.00 | 1.54 | 1.64 | 1.70 | +0.03 | +1.99% | 5 | 34 | 30.98% |
| CVS240524C00070000 | 2024-04-30 2:01PM EDT | 70.00 | 1.30 | 1.24 | 1.30 | +0.25 | +23.81% | 69 | 165 | 30.54% |
| CVS240524C00071000 | 2024-04-30 1:56PM EDT | 71.00 | 0.97 | 0.93 | 0.99 | +0.19 | +24.36% | 63 | 516 | 30.45% |
| CVS240524C00072000 | 2024-04-30 1:54PM EDT | 72.00 | 0.74 | 0.67 | 0.73 | +0.11 | +17.46% | 11 | 44 | 30.18% |
| CVS240524C00073000 | 2024-04-30 12:23PM EDT | 73.00 | 0.50 | 0.48 | 0.53 | +0.10 | +25.00% | 7 | 42 | 30.01% |
| CVS240524C00074000 | 2024-04-25 11:28AM EDT | 74.00 | 0.33 | 0.34 | 0.71 | +0.03 | +10.00% | 1 | 43 | 37.18% |
| CVS240524C00075000 | 2024-04-30 11:19AM EDT | 75.00 | 0.24 | 0.25 | 0.29 | +0.03 | +14.29% | 2 | 156 | 30.52% |
| CVS240524C00076000 | 2024-04-29 3:43PM EDT | 76.00 | 0.15 | 0.18 | 0.23 | 0.00 | - | 11 | 78 | 31.45% |
| CVS240524C00077000 | 2024-04-25 9:36AM EDT | 77.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 3 | 17 | 32.18% |
| CVS240524C00078000 | 2024-04-29 1:52PM EDT | 78.00 | 0.07 | 0.10 | 0.17 | 0.00 | - | 2 | 118 | 34.23% |
| CVS240524C00079000 | 2024-04-18 12:57PM EDT | 79.00 | 0.17 | 0.04 | 0.75 | 0.00 | - | 3 | 7 | 54.05% |
| CVS240524C00080000 | 2024-04-29 9:31AM EDT | 80.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 50 | 252 | 40.33% |
| CVS240524C00081000 | 2024-04-10 10:29AM EDT | 81.00 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 2 | 59.77% |
| CVS240524C00082000 | 2024-04-17 12:29PM EDT | 82.00 | 0.10 | 0.02 | 0.66 | 0.00 | - | 1 | 120 | 50.59% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 85.00 | 0.26 | 0.01 | 0.08 | 0.00 | - | 5 | 5 | 43.56% |
| CVS240524C00086000 | 2024-04-30 1:49PM EDT | 86.00 | 0.04 | 0.03 | 0.10 | +0.01 | +33.33% | 1 | 122 | 47.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00050000 | 2024-04-16 9:57AM EDT | 50.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 2 | 79.59% |
| CVS240524P00056000 | 2024-04-24 11:38AM EDT | 56.00 | 0.07 | 0.04 | 0.75 | 0.00 | - | - | 1 | 55.86% |
| CVS240524P00058000 | 2024-04-22 10:49AM EDT | 58.00 | 0.10 | 0.06 | 0.50 | 0.00 | - | - | 1 | 51.32% |
| CVS240524P00059000 | 2024-04-26 3:34PM EDT | 59.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 1 | 21 | 34.57% |
| CVS240524P00060000 | 2024-04-29 10:50AM EDT | 60.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 21 | 63 | 33.45% |
| CVS240524P00061000 | 2024-04-29 12:21PM EDT | 61.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 20 | 39 | 32.08% |
| CVS240524P00062000 | 2024-04-29 11:10AM EDT | 62.00 | 0.31 | 0.32 | 0.35 | -0.03 | -8.82% | 2 | 57 | 31.06% |
| CVS240524P00063000 | 2024-04-29 3:03PM EDT | 63.00 | 0.58 | 0.44 | 0.48 | 0.00 | - | 20 | 204 | 30.27% |
| CVS240524P00064000 | 2024-04-30 1:38PM EDT | 64.00 | 0.67 | 0.61 | 0.66 | -0.02 | -2.90% | 9 | 112 | 29.64% |
| CVS240524P00065000 | 2024-04-30 11:19AM EDT | 65.00 | 0.90 | 0.84 | 0.88 | -0.13 | -12.62% | 2 | 92 | 28.86% |
| CVS240524P00066000 | 2024-04-30 1:24PM EDT | 66.00 | 1.26 | 1.04 | 1.20 | +0.09 | +7.69% | 7 | 105 | 28.66% |
| CVS240524P00067000 | 2024-04-29 10:10AM EDT | 67.00 | 1.73 | 1.50 | 1.57 | 0.00 | - | 1 | 30 | 28.15% |
| CVS240524P00068000 | 2024-04-30 11:20AM EDT | 68.00 | 2.03 | 1.86 | 2.05 | +0.01 | +0.50% | 2 | 36 | 28.08% |
| CVS240524P00069000 | 2024-04-26 12:13PM EDT | 69.00 | 2.85 | 2.42 | 2.60 | 0.00 | - | 16 | 104 | 27.91% |
| CVS240524P00070000 | 2024-04-25 1:08PM EDT | 70.00 | 3.67 | 3.10 | 3.25 | 0.00 | - | 2 | 35 | 28.05% |
| CVS240524P00071000 | 2024-04-25 11:03AM EDT | 71.00 | 4.48 | 3.30 | 3.90 | 0.00 | - | 1 | 31 | 27.08% |
| CVS240524P00072000 | 2024-04-24 11:27AM EDT | 72.00 | 4.73 | 4.50 | 5.90 | 0.00 | - | 5 | 49 | 47.44% |
| CVS240524P00073000 | 2024-04-24 12:43PM EDT | 73.00 | 5.54 | 5.40 | 5.55 | 0.00 | - | 1 | 17 | 27.98% |
| CVS240524P00074000 | 2024-04-29 10:07AM EDT | 74.00 | 6.65 | 6.10 | 6.40 | 0.00 | - | 1 | 10 | 27.44% |
| CVS240524P00075000 | 2024-04-16 2:55PM EDT | 75.00 | 6.46 | 6.95 | 8.25 | 0.00 | - | 1 | 27 | 48.85% |
| CVS240524P00076000 | 2024-04-25 11:03AM EDT | 76.00 | 8.94 | 8.10 | 8.75 | 0.00 | - | 1 | 11 | 42.29% |
| CVS240524P00077000 | 2024-04-24 9:50AM EDT | 77.00 | 9.19 | 9.00 | 10.85 | 0.00 | - | 10 | 10 | 66.72% |
| CVS240524P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.19 | 8.50 | 11.15 | 0.00 | - | 10 | 8 | 57.15% |
| CVS240524P00080000 | 2024-04-26 9:59AM EDT | 80.00 | 12.45 | 10.40 | 13.45 | 0.00 | - | 3 | 3 | 69.48% |
© 2024 Yahoo. All rights reserved.