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
62,741.93 +2,778.07 (+4.63%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115C00050000 | 2024-05-03 3:31PM EDT | 50.00 | 8.70 | 7.75 | 9.10 | +1.35 | +18.37% | 9 | 66 | 36.76% |
| CVS241115C00055000 | 2024-05-03 3:57PM EDT | 55.00 | 5.40 | 5.05 | 5.35 | +0.55 | +11.34% | 189 | 77 | 30.20% |
| CVS241115C00060000 | 2024-05-03 3:57PM EDT | 60.00 | 3.10 | 2.70 | 3.10 | +0.35 | +12.73% | 213 | 460 | 28.86% |
| CVS241115C00065000 | 2024-05-03 3:57PM EDT | 65.00 | 1.65 | 1.42 | 1.68 | +0.19 | +13.01% | 248 | 398 | 28.15% |
| CVS241115C00067500 | 2024-05-03 3:57PM EDT | 67.50 | 1.17 | 1.14 | 1.22 | +0.12 | +11.43% | 90 | 145 | 28.00% |
| CVS241115C00070000 | 2024-05-03 2:20PM EDT | 70.00 | 0.90 | 0.80 | 0.87 | +0.11 | +13.92% | 13 | 711 | 27.86% |
| CVS241115C00072500 | 2024-05-03 2:09PM EDT | 72.50 | 0.65 | 0.59 | 0.64 | +0.09 | +16.07% | 79 | 262 | 28.05% |
| CVS241115C00075000 | 2024-05-03 3:41PM EDT | 75.00 | 0.46 | 0.44 | 0.48 | +0.01 | +2.22% | 38 | 382 | 28.42% |
| CVS241115C00077500 | 2024-05-03 12:43PM EDT | 77.50 | 0.36 | 0.32 | 0.38 | +0.03 | +9.09% | 1 | 207 | 29.10% |
| CVS241115C00080000 | 2024-05-03 3:33PM EDT | 80.00 | 0.30 | 0.25 | 0.29 | +0.04 | +15.38% | 7 | 207 | 29.47% |
| CVS241115C00082500 | 2024-05-03 2:05PM EDT | 82.50 | 0.25 | 0.00 | 0.29 | +0.02 | +8.70% | 2 | 22 | 31.40% |
| CVS241115C00085000 | 2024-05-03 11:19AM EDT | 85.00 | 0.42 | 0.10 | 0.40 | +0.25 | +147.06% | 5 | 168 | 35.43% |
| CVS241115C00087500 | 2024-05-01 9:31AM EDT | 87.50 | 0.13 | 0.00 | 0.39 | 0.00 | - | 1 | 28 | 37.06% |
| CVS241115C00090000 | 2024-05-03 2:19PM EDT | 90.00 | 0.20 | 0.07 | 0.37 | -0.17 | -45.95% | 8 | 143 | 38.43% |
| CVS241115C00095000 | 2024-04-22 1:55PM EDT | 95.00 | 0.37 | 0.00 | 0.33 | 0.00 | - | 12 | 95 | 40.82% |
| CVS241115C00100000 | 2024-04-29 12:36PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 43.07% |
| CVS241115C00105000 | 2024-04-23 9:47AM EDT | 105.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 2 | 8 | 45.61% |
| CVS241115C00110000 | 2024-04-23 9:48AM EDT | 110.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 6 | 47.66% |
| CVS241115C00115000 | 2024-03-20 9:50AM EDT | 115.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | - | 0 | 50.68% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115P00042500 | 2024-05-03 3:51PM EDT | 42.50 | 0.72 | 0.68 | 0.75 | -0.16 | -18.18% | 326 | 67 | 32.96% |
| CVS241115P00045000 | 2024-05-03 9:51AM EDT | 45.00 | 1.18 | 1.01 | 1.09 | -0.05 | -4.07% | 35 | 179 | 31.65% |
| CVS241115P00047500 | 2024-05-03 3:02PM EDT | 47.50 | 1.49 | 1.45 | 1.54 | -0.23 | -13.37% | 29 | 707 | 30.32% |
| CVS241115P00050000 | 2024-05-03 3:02PM EDT | 50.00 | 2.04 | 2.06 | 2.15 | -0.39 | -16.05% | 35 | 763 | 29.15% |
| CVS241115P00055000 | 2024-05-03 2:19PM EDT | 55.00 | 3.87 | 3.90 | 4.00 | -0.53 | -12.05% | 435 | 5,853 | 27.42% |
| CVS241115P00060000 | 2024-05-03 1:41PM EDT | 60.00 | 6.55 | 6.60 | 6.70 | -1.45 | -18.12% | 6 | 323 | 25.71% |
| CVS241115P00062500 | 2024-05-02 10:19AM EDT | 62.50 | 9.62 | 7.75 | 8.85 | 0.00 | - | 2 | 698 | 28.14% |
| CVS241115P00065000 | 2024-05-03 12:26PM EDT | 65.00 | 9.98 | 9.20 | 10.35 | -0.99 | -9.02% | 3 | 260 | 24.85% |
| CVS241115P00067500 | 2024-05-02 3:06PM EDT | 67.50 | 13.25 | 11.10 | 13.80 | 0.00 | - | 4 | 526 | 35.68% |
| CVS241115P00070000 | 2024-05-03 12:31PM EDT | 70.00 | 14.50 | 13.75 | 14.60 | +0.57 | +4.09% | 52 | 350 | 23.76% |
| CVS241115P00072500 | 2024-05-03 12:00PM EDT | 72.50 | 17.23 | 15.15 | 17.70 | -1.62 | -8.59% | 5 | 105 | 33.00% |
| CVS241115P00075000 | 2024-04-26 11:15AM EDT | 75.00 | 9.50 | 16.90 | 20.55 | 0.00 | - | 2 | 167 | 39.03% |
| CVS241115P00077500 | 2024-05-02 10:00AM EDT | 77.50 | 22.72 | 19.35 | 23.60 | 0.00 | - | 4 | 9 | 46.51% |
| CVS241115P00080000 | 2024-05-02 10:25AM EDT | 80.00 | 26.00 | 22.05 | 26.00 | 0.00 | - | 2 | 2 | 48.29% |
| CVS241115P00082500 | 2024-05-01 3:42PM EDT | 82.50 | 26.01 | 24.35 | 28.60 | 0.00 | - | 90 | 0 | 51.64% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 85.00 | 28.40 | 26.90 | 30.95 | 0.00 | - | 31 | 0 | 52.66% |
| CVS241115P00087500 | 2024-04-23 11:19AM EDT | 87.50 | 17.90 | 29.35 | 33.65 | 0.00 | - | - | 0 | 56.73% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 90.00 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.