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
1,290.18 -48.88 (-3.65%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00057000 | 2024-04-26 9:53AM EDT | 57.00 | 10.79 | 9.50 | 11.40 | 0.00 | - | 1 | 1 | 53.47% |
| CVS240531C00060000 | 2024-04-26 9:53AM EDT | 60.00 | 7.79 | 8.00 | 8.70 | 0.00 | - | 1 | 1 | 47.93% |
| CVS240531C00061000 | 2024-04-25 9:54AM EDT | 61.00 | 6.85 | 7.20 | 8.10 | 0.00 | - | 2 | 13 | 50.73% |
| CVS240531C00067000 | 2024-04-30 10:20AM EDT | 67.00 | 2.63 | 2.61 | 3.00 | +0.14 | +5.62% | 15 | 205 | 33.06% |
| CVS240531C00068000 | 2024-04-30 1:13PM EDT | 68.00 | 2.10 | 2.09 | 2.31 | +0.13 | +6.60% | 12 | 61 | 30.59% |
| CVS240531C00069000 | 2024-04-30 9:30AM EDT | 69.00 | 1.53 | 1.64 | 1.78 | +0.04 | +2.68% | 8 | 15 | 29.35% |
| CVS240531C00070000 | 2024-04-30 12:23PM EDT | 70.00 | 1.38 | 1.25 | 1.40 | +0.23 | +20.00% | 44 | 82 | 29.15% |
| CVS240531C00071000 | 2024-04-30 12:15PM EDT | 71.00 | 1.02 | 0.94 | 1.02 | +0.17 | +20.00% | 1 | 35 | 28.08% |
| CVS240531C00072000 | 2024-04-30 12:29PM EDT | 72.00 | 0.72 | 0.69 | 0.80 | +0.01 | +1.41% | 6 | 20 | 28.47% |
| CVS240531C00073000 | 2024-04-30 10:34AM EDT | 73.00 | 0.50 | 0.50 | 2.36 | +0.03 | +6.38% | 12 | 52 | 54.49% |
| CVS240531C00074000 | 2024-04-30 10:43AM EDT | 74.00 | 0.39 | 0.37 | 0.42 | +0.06 | +18.18% | 3 | 78 | 27.88% |
| CVS240531C00075000 | 2024-04-30 1:31PM EDT | 75.00 | 0.30 | 0.27 | 0.30 | +0.04 | +18.18% | 3 | 90 | 27.78% |
| CVS240531C00076000 | 2024-04-26 9:30AM EDT | 76.00 | 0.18 | 0.20 | 0.23 | 0.00 | - | 3 | 26 | 28.27% |
| CVS240531C00077000 | 2024-04-25 9:52AM EDT | 77.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 1 | 9 | 28.91% |
| CVS240531C00078000 | 2024-04-29 9:30AM EDT | 78.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 5 | 18 | 29.88% |
| CVS240531C00079000 | 2024-04-24 3:42PM EDT | 79.00 | 0.14 | 0.05 | 0.66 | 0.00 | - | 10 | 14 | 46.44% |
| CVS240531C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.04 | 0.02 | 0.22 | 0.00 | - | 30 | 40 | 36.82% |
| CVS240531C00081000 | 2024-04-29 3:43PM EDT | 81.00 | 0.03 | 0.02 | 2.18 | 0.00 | - | 40 | 45 | 60.47% |
| CVS240531C00082000 | 2024-04-29 3:49PM EDT | 82.00 | 0.03 | 0.01 | 1.47 | 0.00 | - | 110 | 30 | 55.62% |
| CVS240531C00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 1 | 80.91% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00050000 | 2024-04-25 11:27AM EDT | 50.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 7 | 8 | 67.68% |
| CVS240531P00057000 | 2024-04-26 10:27AM EDT | 57.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 54.93% |
| CVS240531P00058000 | 2024-04-26 12:00PM EDT | 58.00 | 0.16 | 0.09 | 0.16 | 0.00 | - | 3 | 3 | 33.59% |
| CVS240531P00059000 | 2024-04-26 3:58PM EDT | 59.00 | 0.23 | 0.16 | 0.18 | 0.00 | - | 2 | 15 | 31.45% |
| CVS240531P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 0.05 | 0.21 | 0.24 | -0.18 | -78.26% | 3 | 67 | 30.47% |
| CVS240531P00061000 | 2024-04-29 2:32PM EDT | 61.00 | 0.35 | 0.28 | 0.32 | 0.00 | - | 23 | 30 | 29.54% |
| CVS240531P00062000 | 2024-04-29 10:50AM EDT | 62.00 | 0.42 | 0.39 | 0.42 | 0.00 | - | 20 | 42 | 28.52% |
| CVS240531P00063000 | 2024-04-30 10:43AM EDT | 63.00 | 0.49 | 0.51 | 0.62 | -0.12 | -19.67% | 3 | 37 | 28.86% |
| CVS240531P00064000 | 2024-04-30 10:05AM EDT | 64.00 | 0.86 | 0.14 | 0.77 | +0.02 | +2.38% | 6 | 63 | 27.39% |
| CVS240531P00065000 | 2024-04-30 10:40AM EDT | 65.00 | 0.92 | 0.95 | 1.03 | -0.02 | -2.13% | 6 | 88 | 27.00% |
| CVS240531P00066000 | 2024-04-30 10:53AM EDT | 66.00 | 1.20 | 0.82 | 1.36 | -0.27 | -18.37% | 6 | 10 | 26.66% |
| CVS240531P00067000 | 2024-04-30 11:16AM EDT | 67.00 | 1.70 | 1.65 | 1.81 | -0.11 | -6.08% | 11 | 69 | 26.98% |
| CVS240531P00068000 | 2024-04-30 11:11AM EDT | 68.00 | 2.10 | 2.07 | 2.33 | -0.27 | -11.39% | 5 | 83 | 27.22% |
| CVS240531P00069000 | 2024-04-30 10:39AM EDT | 69.00 | 2.64 | 2.64 | 2.78 | -0.46 | -14.84% | 7 | 51 | 25.66% |
| CVS240531P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 3.42 | 3.30 | 3.45 | -0.33 | -8.80% | 10 | 56 | 25.95% |
| CVS240531P00071000 | 2024-04-26 12:31PM EDT | 71.00 | 4.37 | 4.00 | 4.15 | 0.00 | - | 1 | 10 | 25.76% |
| CVS240531P00072000 | 2024-04-29 3:37PM EDT | 72.00 | 5.20 | 4.80 | 4.95 | 0.00 | - | 1 | 42 | 26.22% |
| CVS240531P00073000 | 2024-04-29 9:58AM EDT | 73.00 | 5.54 | 5.60 | 6.30 | 0.00 | - | 5 | 8 | 35.23% |
| CVS240531P00074000 | 2024-04-25 11:40AM EDT | 74.00 | 6.90 | 6.50 | 8.15 | 0.00 | - | - | 2 | 51.37% |
| CVS240531P00075000 | 2024-04-26 1:53PM EDT | 75.00 | 7.95 | 7.35 | 7.65 | 0.00 | - | 7 | 31 | 29.25% |
| CVS240531P00076000 | 2024-04-19 3:58PM EDT | 76.00 | 6.62 | 7.95 | 9.05 | 0.00 | - | 2 | 1 | 40.38% |
| CVS240531P00077000 | 2024-04-26 2:28PM EDT | 77.00 | 9.90 | 7.40 | 10.75 | 0.00 | - | 6 | 14 | 55.37% |
| CVS240531P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.24 | 8.65 | 11.85 | 0.00 | - | 1 | 0 | 60.03% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 12.80 | 11.50 | 14.05 | 0.00 | - | 5 | 5 | 69.17% |
© 2024 Yahoo. All rights reserved.