Singapore markets open in 4 hours 12 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,461.17 +3,303.05 (+4.99%) CMC Crypto 200
1,468.46 +114.04 (+8.42%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00030000 | 2024-05-16 3:11PM EDT | 30.00 | 27.90 | 26.20 | 28.90 | 0.00 | - | - | 4 | 83.01% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 35.00 | 20.75 | 22.45 | 23.90 | 0.00 | - | 1 | 1 | 93.36% |
| CVS240719C00047500 | 2024-05-15 10:21AM EDT | 47.50 | 9.05 | 9.30 | 12.00 | 0.00 | - | 6 | 9 | 67.53% |
| CVS240719C00050000 | 2024-05-17 11:48AM EDT | 50.00 | 8.02 | 7.30 | 8.25 | 0.00 | - | 15 | 165 | 37.94% |
| CVS240719C00052500 | 2024-05-20 1:47PM EDT | 52.50 | 6.00 | 5.65 | 5.85 | +0.20 | +3.45% | 36 | 246 | 30.47% |
| CVS240719C00055000 | 2024-05-20 3:25PM EDT | 55.00 | 3.80 | 3.70 | 3.80 | +0.07 | +1.88% | 52 | 1,186 | 26.32% |
| CVS240719C00057500 | 2024-05-20 3:59PM EDT | 57.50 | 2.19 | 2.18 | 2.21 | -0.15 | -6.41% | 329 | 1,279 | 24.12% |
| CVS240719C00060000 | 2024-05-20 3:59PM EDT | 60.00 | 1.11 | 1.08 | 1.13 | -0.17 | -13.28% | 360 | 3,219 | 22.88% |
| CVS240719C00062500 | 2024-05-20 3:54PM EDT | 62.50 | 0.51 | 0.51 | 0.56 | -0.07 | -12.07% | 8,462 | 330 | 23.00% |
| CVS240719C00065000 | 2024-05-20 3:46PM EDT | 65.00 | 0.25 | 0.25 | 0.26 | -0.05 | -16.67% | 360 | 1,610 | 23.24% |
| CVS240719C00070000 | 2024-05-20 3:00PM EDT | 70.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 22 | 157 | 27.44% |
| CVS240719C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.06 | 0.02 | 0.10 | +0.02 | +50.00% | 3 | 203 | 34.38% |
| CVS240719C00080000 | 2024-05-17 11:40AM EDT | 80.00 | 0.06 | 0.02 | 0.26 | 0.00 | - | 3 | 2 | 48.49% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00035000 | 2024-05-13 12:21PM EDT | 35.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | 20 | 20 | 73.34% |
| CVS240719P00040000 | 2024-05-20 2:04PM EDT | 40.00 | 0.02 | 0.01 | 0.42 | -0.02 | -50.00% | 2 | 5 | 53.52% |
| CVS240719P00042500 | 2024-05-15 2:23PM EDT | 42.50 | 0.06 | 0.01 | 0.27 | 0.00 | - | 202 | 101 | 48.24% |
| CVS240719P00045000 | 2024-05-16 1:21PM EDT | 45.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 201 | 78 | 38.48% |
| CVS240719P00047500 | 2024-05-16 10:14AM EDT | 47.50 | 0.08 | 0.06 | 0.11 | -0.05 | -38.46% | 1 | 14 | 27.44% |
| CVS240719P00050000 | 2024-05-20 3:56PM EDT | 50.00 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 11 | 86 | 24.32% |
| CVS240719P00052500 | 2024-05-20 3:34PM EDT | 52.50 | 0.42 | 0.39 | 0.43 | 0.00 | - | 117 | 216 | 22.22% |
| CVS240719P00055000 | 2024-05-20 3:39PM EDT | 55.00 | 0.90 | 0.87 | 0.90 | 0.00 | - | 149 | 1,380 | 20.29% |
| CVS240719P00057500 | 2024-05-20 3:55PM EDT | 57.50 | 1.83 | 1.77 | 1.85 | -0.02 | -1.08% | 193 | 1,237 | 19.21% |
| CVS240719P00060000 | 2024-05-20 3:31PM EDT | 60.00 | 3.29 | 3.25 | 3.40 | -0.01 | -0.30% | 130 | 301 | 18.92% |
| CVS240719P00065000 | 2024-05-20 3:17PM EDT | 65.00 | 7.55 | 5.50 | 9.75 | -0.29 | -3.70% | 2 | 3 | 50.95% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 70.00 | 14.18 | 10.15 | 14.80 | 0.00 | - | - | 0 | 64.89% |
| CVS240719P00075000 | 2024-05-14 10:37AM EDT | 75.00 | 19.50 | 15.00 | 18.00 | 0.00 | - | 3 | 0 | 45.26% |
© 2024 Yahoo. All rights reserved.