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
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,789.27 +2,654.13 (+4.49%) CMC Crypto 200
1,327.88 +50.90 (+3.99%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00035000 | 2024-04-18 3:22PM EDT | 35.00 | 34.35 | 20.40 | 21.85 | 0.00 | - | 2 | 1 | 91.80% |
| CVS240621C00037500 | 2024-01-02 1:05PM EDT | 37.50 | 43.45 | 35.40 | 37.95 | 0.00 | - | 2 | 0 | 436.91% |
| CVS240621C00040000 | 2024-04-19 10:01AM EDT | 40.00 | 29.45 | 15.40 | 15.95 | 0.00 | - | 12 | 12 | 50.78% |
| CVS240621C00042500 | 2023-10-26 10:07AM EDT | 42.50 | 26.65 | 26.10 | 28.50 | 0.00 | - | 1 | 0 | 293.41% |
| CVS240621C00045000 | 2024-05-02 3:17PM EDT | 45.00 | 10.50 | 10.55 | 10.75 | 0.00 | - | 1 | 6 | 38.48% |
| CVS240621C00047500 | 2024-05-02 3:16PM EDT | 47.50 | 8.07 | 8.15 | 8.75 | 0.00 | - | 24 | 22 | 43.31% |
| CVS240621C00050000 | 2024-05-03 11:01AM EDT | 50.00 | 5.90 | 5.90 | 6.00 | +0.05 | +0.85% | 3 | 547 | 28.54% |
| CVS240621C00055000 | 2024-05-03 11:45AM EDT | 55.00 | 2.15 | 2.13 | 2.20 | -0.03 | -1.38% | 400 | 3,345 | 23.58% |
| CVS240621C00057500 | 2024-05-03 11:39AM EDT | 57.50 | 1.08 | 1.02 | 1.08 | -0.02 | -1.82% | 940 | 35,208 | 22.83% |
| CVS240621C00060000 | 2024-05-03 11:50AM EDT | 60.00 | 0.45 | 0.44 | 0.48 | -0.04 | -7.84% | 404 | 3,375 | 22.90% |
| CVS240621C00062500 | 2024-05-03 10:59AM EDT | 62.50 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 24 | 2,516 | 23.93% |
| CVS240621C00065000 | 2024-05-03 11:26AM EDT | 65.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 123 | 2,151 | 26.27% |
| CVS240621C00067500 | 2024-05-03 11:03AM EDT | 67.50 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 93 | 2,183 | 29.59% |
| CVS240621C00070000 | 2024-05-03 10:38AM EDT | 70.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 11 | 4,649 | 32.62% |
| CVS240621C00072500 | 2024-05-03 11:39AM EDT | 72.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 34 | 3,417 | 34.96% |
| CVS240621C00075000 | 2024-05-03 11:19AM EDT | 75.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 186 | 5,267 | 38.67% |
| CVS240621C00077500 | 2024-05-03 11:31AM EDT | 77.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 5 | 2,500 | 42.19% |
| CVS240621C00080000 | 2024-05-03 11:43AM EDT | 80.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 207 | 6,048 | 45.51% |
| CVS240621C00082500 | 2024-05-03 11:39AM EDT | 82.50 | 0.07 | 0.02 | 0.08 | +0.03 | +75.00% | 4 | 5,965 | 50.78% |
| CVS240621C00085000 | 2024-05-02 1:51PM EDT | 85.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 654 | 6,226 | 49.22% |
| CVS240621C00087500 | 2024-05-02 2:36PM EDT | 87.50 | 0.01 | 0.02 | 0.18 | 0.00 | - | 6 | 1,395 | 58.79% |
| CVS240621C00090000 | 2024-05-03 11:40AM EDT | 90.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 1 | 2,148 | 56.25% |
| CVS240621C00092500 | 2024-05-01 9:54AM EDT | 92.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 40 | 499 | 63.67% |
| CVS240621C00095000 | 2024-05-02 2:48PM EDT | 95.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 2 | 586 | 66.41% |
| CVS240621C00097500 | 2024-04-19 9:45AM EDT | 97.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 343 | 63.09% |
| CVS240621C00100000 | 2024-05-02 11:54AM EDT | 100.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 132 | 3,013 | 67.19% |
| CVS240621C00105000 | 2024-05-02 2:49PM EDT | 105.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 7 | 695 | 75.20% |
| CVS240621C00110000 | 2024-04-10 11:19AM EDT | 110.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 6 | 559 | 80.47% |
| CVS240621C00115000 | 2024-04-05 1:23PM EDT | 115.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 20 | 322 | 84.77% |
| CVS240621C00120000 | 2024-05-02 11:32AM EDT | 120.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 70 | 78.91% |
| CVS240621C00125000 | 2024-04-03 11:44AM EDT | 125.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 43 | 91.99% |
| CVS240621C00130000 | 2024-02-20 4:31PM EDT | 130.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 33 | 97.07% |
| CVS240621C00135000 | 2024-04-24 1:57PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 136 | 92.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00035000 | 2024-05-02 10:33AM EDT | 35.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 1 | 579 | 54.69% |
| CVS240621P00037500 | 2024-05-01 9:31AM EDT | 37.50 | 0.38 | 0.02 | 0.14 | 0.00 | - | 1 | 31 | 53.52% |
| CVS240621P00040000 | 2024-05-02 10:02AM EDT | 40.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 2 | 166 | 51.17% |
| CVS240621P00042500 | 2024-05-01 1:04PM EDT | 42.50 | 0.04 | 0.03 | 0.09 | 0.00 | - | 32 | 207 | 39.26% |
| CVS240621P00045000 | 2024-05-02 3:46PM EDT | 45.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 63 | 517 | 32.62% |
| CVS240621P00047500 | 2024-05-02 3:35PM EDT | 47.50 | 0.20 | 0.14 | 0.17 | 0.00 | - | 67 | 753 | 28.66% |
| CVS240621P00050000 | 2024-05-03 11:09AM EDT | 50.00 | 0.30 | 0.29 | 0.33 | -0.08 | -21.05% | 184 | 1,183 | 25.44% |
| CVS240621P00055000 | 2024-05-03 11:33AM EDT | 55.00 | 1.46 | 1.49 | 1.53 | -0.20 | -12.05% | 796 | 44,890 | 21.85% |
| CVS240621P00057500 | 2024-05-03 11:47AM EDT | 57.50 | 2.90 | 2.85 | 2.95 | -0.35 | -10.77% | 172 | 1,610 | 21.53% |
| CVS240621P00060000 | 2024-05-03 9:37AM EDT | 60.00 | 5.01 | 4.85 | 5.00 | -0.19 | -3.65% | 27 | 2,541 | 23.80% |
| CVS240621P00062500 | 2024-05-03 11:30AM EDT | 62.50 | 7.18 | 7.20 | 8.00 | -0.27 | -3.62% | 39 | 833 | 39.70% |
| CVS240621P00065000 | 2024-05-02 1:55PM EDT | 65.00 | 10.20 | 9.65 | 9.90 | 0.00 | - | 239 | 229 | 35.21% |
| CVS240621P00067500 | 2024-05-03 11:32AM EDT | 67.50 | 12.10 | 12.20 | 12.30 | -0.23 | -1.87% | 173 | 401 | 38.18% |
| CVS240621P00070000 | 2024-05-03 11:36AM EDT | 70.00 | 14.70 | 14.65 | 14.80 | -0.25 | -1.67% | 164 | 3,759 | 43.31% |
| CVS240621P00072500 | 2024-05-03 10:42AM EDT | 72.50 | 17.35 | 17.15 | 17.35 | 0.00 | - | 4 | 2,187 | 49.66% |
| CVS240621P00075000 | 2024-05-03 11:05AM EDT | 75.00 | 19.80 | 18.50 | 19.80 | -0.35 | -1.74% | 1 | 1,493 | 52.54% |
| CVS240621P00077500 | 2024-05-02 3:39PM EDT | 77.50 | 22.35 | 22.15 | 22.30 | 0.00 | - | 432 | 14 | 53.91% |
| CVS240621P00080000 | 2024-05-01 3:42PM EDT | 80.00 | 23.65 | 24.00 | 26.00 | 0.00 | - | 200 | 0 | 67.53% |
| CVS240621P00082500 | 2024-05-03 10:00AM EDT | 82.50 | 27.27 | 26.60 | 27.55 | +12.67 | +86.78% | 1 | 1 | 52.93% |
| CVS240621P00085000 | 2024-05-01 3:42PM EDT | 85.00 | 28.93 | 28.95 | 30.45 | 0.00 | - | 4,230 | 0 | 63.97% |
| CVS240621P00087500 | 2024-04-30 2:37PM EDT | 87.50 | 19.45 | 31.35 | 33.70 | 0.00 | - | 600 | 0 | 80.08% |
| CVS240621P00090000 | 2024-04-23 3:13PM EDT | 90.00 | 21.25 | 33.35 | 36.45 | 0.00 | - | 82 | 0 | 79.39% |
| CVS240621P00092500 | 2024-01-02 11:51AM EDT | 92.50 | 12.30 | 17.65 | 19.85 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621P00095000 | 2023-11-21 4:54PM EDT | 95.00 | 26.95 | 16.55 | 17.20 | 0.00 | - | 50 | 47 | 0.00% |
| CVS240621P00097500 | 2023-07-26 12:33PM EDT | 97.50 | 21.40 | 29.80 | 30.65 | 0.00 | - | 35 | 0 | 0.00% |
| CVS240621P00100000 | 2024-01-24 1:48PM EDT | 100.00 | 25.61 | 22.40 | 23.80 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240621P00135000 | 2024-04-02 2:13PM EDT | 135.00 | 61.40 | 78.95 | 81.00 | 0.00 | - | - | 0 | 129.49% |
© 2024 Yahoo. All rights reserved.