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
62,576.55 +3,444.18 (+5.82%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00035000 | 2024-05-03 12:08PM EDT | 35.00 | 21.10 | 19.50 | 23.05 | +1.35 | +6.84% | 2 | 34 | 60.43% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 37.50 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 193.77% |
| CVS250117C00040000 | 2024-05-03 2:48PM EDT | 40.00 | 17.20 | 16.30 | 18.75 | +1.00 | +6.17% | 2 | 227 | 53.88% |
| CVS250117C00042500 | 2024-05-02 10:27AM EDT | 42.50 | 13.10 | 14.55 | 16.45 | 0.00 | - | 31 | 49 | 49.13% |
| CVS250117C00045000 | 2024-05-03 1:36PM EDT | 45.00 | 12.80 | 12.00 | 12.90 | +0.80 | +6.67% | 3 | 282 | 35.11% |
| CVS250117C00047500 | 2024-05-03 9:30AM EDT | 47.50 | 10.40 | 10.10 | 12.35 | +0.72 | +7.44% | 50 | 90 | 42.85% |
| CVS250117C00050000 | 2024-05-03 3:46PM EDT | 50.00 | 9.20 | 8.75 | 9.45 | +0.70 | +8.24% | 121 | 899 | 34.06% |
| CVS250117C00055000 | 2024-05-03 3:52PM EDT | 55.00 | 6.17 | 6.00 | 6.15 | +0.57 | +10.18% | 186 | 1,087 | 30.54% |
| CVS250117C00057500 | 2024-05-03 2:58PM EDT | 57.50 | 5.05 | 4.75 | 4.95 | +0.60 | +13.48% | 54 | 199 | 30.01% |
| CVS250117C00060000 | 2024-05-03 3:48PM EDT | 60.00 | 3.90 | 3.70 | 3.90 | +0.35 | +9.86% | 151 | 1,042 | 29.38% |
| CVS250117C00062500 | 2024-05-03 3:06PM EDT | 62.50 | 3.10 | 2.70 | 3.05 | +0.42 | +15.67% | 16 | 414 | 28.98% |
| CVS250117C00065000 | 2024-05-03 3:48PM EDT | 65.00 | 2.29 | 2.06 | 2.32 | +0.19 | +9.05% | 152 | 2,053 | 28.43% |
| CVS250117C00067500 | 2024-05-03 3:48PM EDT | 67.50 | 1.75 | 1.70 | 1.76 | +0.20 | +12.90% | 68 | 2,259 | 28.10% |
| CVS250117C00070000 | 2024-05-03 3:41PM EDT | 70.00 | 1.38 | 1.25 | 1.34 | +0.19 | +15.97% | 282 | 4,234 | 27.98% |
| CVS250117C00072500 | 2024-05-03 2:59PM EDT | 72.50 | 1.04 | 0.90 | 1.02 | +0.15 | +16.85% | 70 | 2,710 | 27.93% |
| CVS250117C00075000 | 2024-05-03 3:07PM EDT | 75.00 | 0.82 | 0.72 | 0.77 | +0.14 | +20.59% | 53 | 3,363 | 27.88% |
| CVS250117C00077500 | 2024-05-03 11:58AM EDT | 77.50 | 0.53 | 0.55 | 0.60 | 0.00 | - | 30 | 3,346 | 28.13% |
| CVS250117C00080000 | 2024-05-03 3:56PM EDT | 80.00 | 0.48 | 0.42 | 0.48 | +0.07 | +17.07% | 184 | 5,910 | 28.49% |
| CVS250117C00082500 | 2024-05-03 2:00PM EDT | 82.50 | 0.40 | 0.33 | 0.39 | +0.08 | +25.00% | 220 | 1,145 | 28.96% |
| CVS250117C00085000 | 2024-05-03 12:36PM EDT | 85.00 | 0.42 | 0.26 | 0.32 | +0.14 | +50.00% | 23 | 1,903 | 29.40% |
| CVS250117C00087500 | 2024-05-03 12:44PM EDT | 87.50 | 0.24 | 0.21 | 0.27 | +0.01 | +4.35% | 15 | 2,283 | 29.98% |
| CVS250117C00090000 | 2024-05-03 3:16PM EDT | 90.00 | 0.24 | 0.15 | 0.29 | +0.03 | +14.29% | 7 | 2,748 | 31.84% |
| CVS250117C00092500 | 2024-05-02 9:35AM EDT | 92.50 | 0.20 | 0.10 | 0.41 | 0.00 | - | 9 | 736 | 35.50% |
| CVS250117C00095000 | 2024-05-03 3:00PM EDT | 95.00 | 0.38 | 0.13 | 0.37 | +0.22 | +137.50% | 14 | 879 | 36.18% |
| CVS250117C00097500 | 2024-05-01 1:58PM EDT | 97.50 | 0.11 | 0.10 | 0.36 | 0.00 | - | 56 | 369 | 37.35% |
| CVS250117C00100000 | 2024-05-02 10:04AM EDT | 100.00 | 0.25 | 0.06 | 0.20 | 0.00 | - | 11 | 2,937 | 34.96% |
| CVS250117C00105000 | 2024-05-01 11:17AM EDT | 105.00 | 0.12 | 0.05 | 0.31 | 0.00 | - | 6 | 1,249 | 40.04% |
| CVS250117C00110000 | 2024-05-02 3:58PM EDT | 110.00 | 0.08 | 0.05 | 0.29 | 0.00 | - | 2 | 2,077 | 41.85% |
| CVS250117C00115000 | 2024-05-01 3:52PM EDT | 115.00 | 0.08 | 0.03 | 0.26 | 0.00 | - | 120 | 359 | 43.21% |
| CVS250117C00120000 | 2024-05-01 12:40PM EDT | 120.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 411 | 1,701 | 44.92% |
| CVS250117C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 2 | 399 | 45.61% |
| CVS250117C00130000 | 2024-05-01 9:31AM EDT | 130.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 202 | 45.12% |
| CVS250117C00135000 | 2024-04-26 9:47AM EDT | 135.00 | 0.11 | 0.02 | 0.24 | 0.00 | - | 1 | 308 | 50.00% |
| CVS250117C00140000 | 2024-04-26 9:56AM EDT | 140.00 | 0.01 | 0.02 | 0.23 | 0.00 | - | 2 | 149 | 51.32% |
| CVS250117C00145000 | 2024-04-16 10:29AM EDT | 145.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 119 | 48.44% |
| CVS250117C00150000 | 2024-05-02 11:37AM EDT | 150.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 445 | 50.29% |
| CVS250117C00155000 | 2024-04-02 2:34PM EDT | 155.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 10 | 407 | 47.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00035000 | 2024-05-03 10:25AM EDT | 35.00 | 0.38 | 0.16 | 0.42 | -0.02 | -5.00% | 14 | 1,023 | 37.38% |
| CVS250117P00037500 | 2024-05-03 10:23AM EDT | 37.50 | 0.54 | 0.44 | 0.52 | -0.02 | -3.57% | 12 | 568 | 34.57% |
| CVS250117P00040000 | 2024-05-03 3:35PM EDT | 40.00 | 0.68 | 0.67 | 0.73 | -0.12 | -15.00% | 144 | 562 | 32.98% |
| CVS250117P00042500 | 2024-05-03 3:52PM EDT | 42.50 | 0.98 | 0.93 | 1.03 | -0.28 | -22.22% | 2 | 404 | 31.69% |
| CVS250117P00045000 | 2024-05-03 3:30PM EDT | 45.00 | 1.34 | 1.32 | 1.40 | -0.18 | -11.84% | 472 | 2,589 | 30.24% |
| CVS250117P00047500 | 2024-05-03 2:28PM EDT | 47.50 | 1.86 | 1.83 | 1.94 | -0.22 | -10.58% | 524 | 2,402 | 29.27% |
| CVS250117P00050000 | 2024-05-03 3:30PM EDT | 50.00 | 2.47 | 2.48 | 2.77 | -0.39 | -13.64% | 273 | 4,337 | 29.26% |
| CVS250117P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 4.40 | 4.35 | 4.75 | -0.45 | -9.28% | 575 | 6,771 | 27.86% |
| CVS250117P00057500 | 2024-05-03 3:04PM EDT | 57.50 | 5.50 | 5.55 | 6.15 | -1.05 | -16.03% | 47 | 2,910 | 27.91% |
| CVS250117P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 7.05 | 6.95 | 7.55 | -1.09 | -13.39% | 26 | 4,814 | 26.98% |
| CVS250117P00062500 | 2024-05-03 2:34PM EDT | 62.50 | 8.67 | 8.50 | 9.60 | -0.83 | -8.74% | 3 | 3,922 | 28.72% |
| CVS250117P00065000 | 2024-05-03 3:46PM EDT | 65.00 | 10.40 | 10.35 | 11.45 | -1.02 | -8.93% | 19 | 4,486 | 28.64% |
| CVS250117P00067500 | 2024-05-03 1:52PM EDT | 67.50 | 12.23 | 11.65 | 13.15 | -0.94 | -7.14% | 5 | 2,015 | 26.71% |
| CVS250117P00070000 | 2024-05-03 2:25PM EDT | 70.00 | 14.45 | 14.40 | 15.35 | -1.08 | -6.95% | 59 | 3,102 | 27.32% |
| CVS250117P00072500 | 2024-05-03 2:28PM EDT | 72.50 | 16.65 | 16.55 | 18.15 | -1.05 | -5.93% | 35 | 2,658 | 32.20% |
| CVS250117P00075000 | 2024-05-02 3:44PM EDT | 75.00 | 20.04 | 18.75 | 20.85 | 0.00 | - | 107 | 2,953 | 36.18% |
| CVS250117P00077500 | 2024-05-03 3:15PM EDT | 77.50 | 21.10 | 20.00 | 23.40 | -2.49 | -10.56% | 9 | 746 | 38.92% |
| CVS250117P00080000 | 2024-05-02 3:06PM EDT | 80.00 | 23.60 | 21.85 | 25.60 | 0.00 | - | 170 | 85 | 38.79% |
| CVS250117P00082500 | 2024-05-03 10:00AM EDT | 82.50 | 27.26 | 24.75 | 28.60 | +0.76 | +2.87% | 1 | 11 | 44.85% |
| CVS250117P00085000 | 2024-05-01 3:21PM EDT | 85.00 | 29.70 | 27.05 | 31.10 | +0.10 | +0.34% | 9 | 19 | 46.90% |
| CVS250117P00087500 | 2024-05-03 3:06PM EDT | 87.50 | 31.24 | 29.35 | 33.60 | -1.70 | -5.16% | 134 | 74 | 48.88% |
| CVS250117P00090000 | 2024-04-05 10:52AM EDT | 90.00 | 16.69 | 31.85 | 36.00 | 0.00 | - | 2 | 3 | 49.95% |
| CVS250117P00092500 | 2024-05-03 3:06PM EDT | 92.50 | 35.65 | 34.35 | 38.55 | -3.80 | -9.63% | 144 | 70 | 52.15% |
| CVS250117P00095000 | 2024-05-03 3:06PM EDT | 95.00 | 39.07 | 36.85 | 40.80 | -2.03 | -4.94% | 34 | 21 | 51.75% |
| CVS250117P00097500 | 2024-05-03 3:06PM EDT | 97.50 | 41.57 | 40.40 | 42.55 | -2.78 | -6.27% | 41 | 20 | 45.92% |
| CVS250117P00100000 | 2024-05-03 3:06PM EDT | 100.00 | 44.46 | 41.85 | 46.00 | -2.39 | -5.10% | 290 | 128 | 56.69% |
| CVS250117P00105000 | 2023-08-25 10:50AM EDT | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 0.00% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 52.65 | 61.90 | 65.95 | 0.00 | - | 1 | 0 | 67.19% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.