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
62,968.89 +3,708.85 (+6.26%) CMC Crypto 200
1,359.20 +82.22 (+6.44%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00040000 | 2024-05-02 3:44PM EDT | 40.00 | 15.60 | 15.25 | 18.65 | 0.00 | - | 8 | 5 | 57.72% |
| CVS240816C00045000 | 2024-05-02 3:29PM EDT | 45.00 | 10.80 | 10.05 | 13.85 | 0.00 | - | 46 | 44 | 66.15% |
| CVS240816C00050000 | 2024-05-03 3:45PM EDT | 50.00 | 7.43 | 6.15 | 7.95 | +0.93 | +14.31% | 65 | 300 | 38.60% |
| CVS240816C00055000 | 2024-05-03 3:45PM EDT | 55.00 | 3.94 | 3.80 | 3.90 | +0.47 | +13.54% | 207 | 3,628 | 28.81% |
| CVS240816C00060000 | 2024-05-03 3:56PM EDT | 60.00 | 1.70 | 1.66 | 1.71 | +0.21 | +14.09% | 605 | 2,014 | 27.09% |
| CVS240816C00062500 | 2024-05-03 3:20PM EDT | 62.50 | 1.16 | 1.04 | 1.11 | +0.21 | +22.11% | 160 | 168 | 27.17% |
| CVS240816C00065000 | 2024-05-03 3:32PM EDT | 65.00 | 0.72 | 0.66 | 0.70 | +0.10 | +16.13% | 102 | 930 | 27.25% |
| CVS240816C00067500 | 2024-05-03 3:23PM EDT | 67.50 | 0.50 | 0.42 | 0.46 | +0.08 | +19.05% | 441 | 1,746 | 27.86% |
| CVS240816C00070000 | 2024-05-03 3:49PM EDT | 70.00 | 0.31 | 0.28 | 0.32 | +0.03 | +10.71% | 5,777 | 673 | 28.83% |
| CVS240816C00072500 | 2024-05-03 1:54PM EDT | 72.50 | 0.25 | 0.19 | 0.24 | -0.06 | -19.35% | 34 | 467 | 30.18% |
| CVS240816C00075000 | 2024-05-03 3:33PM EDT | 75.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 44 | 2,089 | 31.64% |
| CVS240816C00077500 | 2024-05-03 11:05AM EDT | 77.50 | 0.14 | 0.08 | 0.22 | -0.01 | -6.67% | 149 | 1,969 | 35.35% |
| CVS240816C00080000 | 2024-05-03 11:16AM EDT | 80.00 | 0.12 | 0.12 | 0.16 | -0.03 | -20.00% | 22 | 1,466 | 35.84% |
| CVS240816C00082500 | 2024-05-03 12:46PM EDT | 82.50 | 0.19 | 0.02 | 0.19 | +0.06 | +46.15% | 5 | 1,334 | 39.45% |
| CVS240816C00085000 | 2024-05-03 12:51PM EDT | 85.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 39 | 1,835 | 39.26% |
| CVS240816C00087500 | 2024-05-02 9:30AM EDT | 87.50 | 0.12 | 0.07 | 0.20 | 0.00 | - | 1 | 785 | 44.53% |
| CVS240816C00090000 | 2024-05-03 12:18PM EDT | 90.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 1,194 | 42.97% |
| CVS240816C00095000 | 2024-05-03 1:50PM EDT | 95.00 | 0.10 | 0.06 | 0.23 | +0.04 | +66.67% | 1 | 184 | 52.05% |
| CVS240816C00100000 | 2024-05-03 3:03PM EDT | 100.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 3 | 279 | 48.63% |
| CVS240816C00105000 | 2024-04-25 11:29AM EDT | 105.00 | 0.04 | 0.04 | 0.23 | 0.00 | - | 2 | 201 | 54.98% |
| CVS240816C00110000 | 2024-04-25 11:28AM EDT | 110.00 | 0.04 | 0.03 | 0.22 | 0.00 | - | 3 | 391 | 57.62% |
| CVS240816C00115000 | 2024-04-11 3:06PM EDT | 115.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 3 | 105 | 59.96% |
| CVS240816C00120000 | 2024-05-01 1:20PM EDT | 120.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 5 | 57 | 56.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00037500 | 2024-05-03 1:30PM EDT | 37.50 | 0.12 | 0.09 | 0.14 | -0.13 | -52.00% | 200 | 380 | 40.92% |
| CVS240816P00040000 | 2024-05-03 3:34PM EDT | 40.00 | 0.15 | 0.15 | 0.17 | -0.11 | -42.31% | 5 | 42 | 36.52% |
| CVS240816P00042500 | 2024-05-03 11:25AM EDT | 42.50 | 0.28 | 0.21 | 0.25 | -0.06 | -17.65% | 3 | 93 | 33.59% |
| CVS240816P00045000 | 2024-05-03 1:53PM EDT | 45.00 | 0.37 | 0.36 | 0.43 | -0.13 | -26.00% | 29 | 347 | 32.03% |
| CVS240816P00047500 | 2024-05-03 3:52PM EDT | 47.50 | 0.61 | 0.60 | 0.84 | -0.23 | -27.38% | 20 | 412 | 32.28% |
| CVS240816P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 1.05 | 1.03 | 1.09 | -0.25 | -19.23% | 68 | 1,217 | 28.30% |
| CVS240816P00055000 | 2024-05-03 3:33PM EDT | 55.00 | 2.62 | 2.66 | 2.69 | -0.48 | -15.48% | 997 | 1,316 | 26.20% |
| CVS240816P00060000 | 2024-05-03 3:17PM EDT | 60.00 | 5.23 | 4.60 | 6.25 | -0.95 | -15.37% | 195 | 567 | 31.03% |
| CVS240816P00062500 | 2024-05-03 3:39PM EDT | 62.50 | 7.14 | 6.50 | 8.25 | -1.07 | -13.03% | 2 | 711 | 32.62% |
| CVS240816P00065000 | 2024-05-03 3:39PM EDT | 65.00 | 9.43 | 9.40 | 10.30 | -1.06 | -10.10% | 95 | 2,789 | 33.23% |
| CVS240816P00067500 | 2024-05-03 1:52PM EDT | 67.50 | 11.44 | 11.20 | 12.35 | -1.25 | -9.85% | 14 | 768 | 32.23% |
| CVS240816P00070000 | 2024-05-03 2:00PM EDT | 70.00 | 13.90 | 12.75 | 16.15 | -0.78 | -5.31% | 4 | 2,511 | 51.66% |
| CVS240816P00072500 | 2024-05-03 2:42PM EDT | 72.50 | 16.30 | 15.50 | 16.95 | -1.45 | -8.17% | 26 | 775 | 32.81% |
| CVS240816P00075000 | 2024-05-03 11:08AM EDT | 75.00 | 19.80 | 17.70 | 21.00 | -0.92 | -4.44% | 17 | 40 | 58.33% |
| CVS240816P00077500 | 2024-05-01 3:21PM EDT | 77.50 | 22.95 | 20.15 | 23.50 | 0.00 | - | 937 | 6 | 62.09% |
| CVS240816P00080000 | 2024-05-02 11:39AM EDT | 80.00 | 25.65 | 22.75 | 26.05 | 0.00 | - | 18 | 0 | 66.24% |
| CVS240816P00082500 | 2024-05-02 3:06PM EDT | 82.50 | 29.16 | 24.55 | 28.65 | 0.00 | - | 260 | 8 | 70.79% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 85.00 | 29.55 | 27.25 | 31.15 | +12.53 | +73.62% | 1 | 0 | 74.02% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 87.50 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240816P00090000 | 2024-04-30 10:12AM EDT | 90.00 | 22.50 | 32.00 | 35.75 | 0.00 | - | 5 | 0 | 74.93% |
| CVS240816P00095000 | 2024-04-29 11:16AM EDT | 95.00 | 27.20 | 37.05 | 41.15 | 0.00 | - | 1 | 0 | 85.60% |
| CVS240816P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 30.09 | 42.75 | 45.75 | 0.00 | - | - | 0 | 52.44% |
© 2024 Yahoo. All rights reserved.