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
61,786.57 +2,698.77 (+4.57%) CMC Crypto 200
1,341.84 +64.86 (+5.08%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00035000 | 2024-05-02 10:16AM EDT | 35.00 | 20.10 | 20.95 | 22.20 | 0.00 | - | 2 | 3 | 37.66% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 127.95% |
| CVS250620C00040000 | 2024-05-02 3:15PM EDT | 40.00 | 16.59 | 16.65 | 17.80 | 0.00 | - | 9 | 30 | 34.27% |
| CVS250620C00050000 | 2024-05-03 2:02PM EDT | 50.00 | 10.38 | 10.25 | 10.50 | +1.03 | +11.02% | 59 | 57 | 31.13% |
| CVS250620C00055000 | 2024-05-03 1:03PM EDT | 55.00 | 7.38 | 7.45 | 7.65 | +0.43 | +6.19% | 49 | 635 | 29.97% |
| CVS250620C00060000 | 2024-05-03 1:56PM EDT | 60.00 | 5.40 | 5.25 | 5.40 | +0.55 | +11.34% | 103 | 667 | 29.10% |
| CVS250620C00065000 | 2024-05-03 1:35PM EDT | 65.00 | 3.55 | 3.55 | 3.75 | +0.30 | +9.23% | 92 | 291 | 28.65% |
| CVS250620C00067500 | 2024-05-03 1:03PM EDT | 67.50 | 2.88 | 2.93 | 3.05 | +0.35 | +13.83% | 35 | 68 | 28.24% |
| CVS250620C00070000 | 2024-05-03 1:03PM EDT | 70.00 | 2.30 | 2.42 | 2.50 | +0.05 | +2.22% | 55 | 956 | 28.05% |
| CVS250620C00072500 | 2024-05-03 1:52PM EDT | 72.50 | 1.98 | 1.96 | 2.25 | +0.15 | +8.20% | 17 | 63 | 29.02% |
| CVS250620C00075000 | 2024-05-03 10:22AM EDT | 75.00 | 1.48 | 1.51 | 1.69 | -0.01 | -0.67% | 17 | 463 | 27.95% |
| CVS250620C00077500 | 2024-05-03 12:33PM EDT | 77.50 | 1.25 | 1.16 | 1.60 | -0.22 | -14.97% | 36 | 1,127 | 29.29% |
| CVS250620C00080000 | 2024-05-03 12:40PM EDT | 80.00 | 1.11 | 1.07 | 1.64 | +0.11 | +11.00% | 10 | 473 | 31.29% |
| CVS250620C00082500 | 2024-05-01 11:55AM EDT | 82.50 | 0.91 | 0.88 | 1.05 | 0.00 | - | 20 | 142 | 28.87% |
| CVS250620C00085000 | 2024-05-02 1:28PM EDT | 85.00 | 0.64 | 0.62 | 0.81 | 0.00 | - | 75 | 128 | 28.37% |
| CVS250620C00087500 | 2024-05-02 3:45PM EDT | 87.50 | 0.58 | 0.60 | 0.79 | 0.00 | - | 6 | 198 | 29.57% |
| CVS250620C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 0.44 | 0.50 | 0.59 | 0.00 | - | 12 | 104 | 28.88% |
| CVS250620C00095000 | 2024-05-03 12:41PM EDT | 95.00 | 0.39 | 0.37 | 0.48 | +0.01 | +2.63% | 1 | 185 | 29.96% |
| CVS250620C00100000 | 2024-05-03 1:38PM EDT | 100.00 | 0.33 | 0.25 | 0.36 | +0.16 | +94.12% | 1 | 90 | 30.42% |
| CVS250620C00105000 | 2024-04-29 1:51PM EDT | 105.00 | 0.47 | 0.00 | 0.39 | 0.00 | - | 1 | 3 | 32.84% |
| CVS250620C00110000 | 2024-05-03 9:41AM EDT | 110.00 | 0.22 | 0.14 | 0.39 | -0.12 | -35.29% | 300 | 1,024 | 34.69% |
| CVS250620C00115000 | 2024-05-01 11:38AM EDT | 115.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 10 | 9 | 36.28% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00037500 | 2024-05-02 11:23AM EDT | 37.50 | 1.30 | 1.04 | 1.20 | 0.00 | - | 10 | 18 | 35.03% |
| CVS250620P00040000 | 2024-05-03 12:53PM EDT | 40.00 | 1.44 | 1.38 | 2.11 | +0.01 | +0.70% | 2 | 291 | 37.89% |
| CVS250620P00042500 | 2024-05-02 9:35AM EDT | 42.50 | 1.94 | 1.78 | 2.03 | 0.00 | - | 2 | 20 | 32.74% |
| CVS250620P00045000 | 2024-05-03 12:05PM EDT | 45.00 | 2.51 | 2.31 | 2.58 | -0.06 | -2.33% | 10 | 2,000 | 31.67% |
| CVS250620P00047500 | 2024-05-03 9:56AM EDT | 47.50 | 3.30 | 2.98 | 3.15 | -0.35 | -9.59% | 7 | 1,053 | 30.18% |
| CVS250620P00050000 | 2024-05-03 1:51PM EDT | 50.00 | 3.75 | 3.75 | 4.00 | -0.75 | -16.67% | 128 | 504 | 29.58% |
| CVS250620P00055000 | 2024-05-03 1:07PM EDT | 55.00 | 5.80 | 5.65 | 5.85 | -0.45 | -7.20% | 196 | 792 | 27.28% |
| CVS250620P00060000 | 2024-05-03 10:21AM EDT | 60.00 | 8.77 | 8.20 | 8.40 | -0.23 | -2.56% | 9 | 2,382 | 25.64% |
| CVS250620P00062500 | 2024-05-03 2:03PM EDT | 62.50 | 9.85 | 9.70 | 10.00 | -0.98 | -9.05% | 3 | 86 | 25.26% |
| CVS250620P00065000 | 2024-05-02 3:09PM EDT | 65.00 | 12.60 | 11.35 | 12.05 | 0.00 | - | 6 | 664 | 26.32% |
| CVS250620P00067500 | 2024-05-02 3:04PM EDT | 67.50 | 14.41 | 13.10 | 13.85 | 0.00 | - | 1 | 1,444 | 25.76% |
| CVS250620P00070000 | 2024-05-03 12:05PM EDT | 70.00 | 15.69 | 15.05 | 15.30 | +0.76 | +5.09% | 10 | 262 | 22.64% |
| CVS250620P00072500 | 2024-05-03 12:20PM EDT | 72.50 | 17.52 | 17.05 | 17.60 | -1.28 | -6.81% | 3 | 198 | 23.51% |
| CVS250620P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 19.18 | 18.15 | 21.25 | 0.00 | - | 1 | 74 | 32.04% |
| CVS250620P00077500 | 2024-05-02 9:59AM EDT | 77.50 | 22.95 | 21.50 | 22.30 | 0.00 | - | 1 | 140 | 25.12% |
| CVS250620P00080000 | 2024-05-02 3:13PM EDT | 80.00 | 25.00 | 22.30 | 24.10 | 0.00 | - | 10 | 47 | 19.90% |
| CVS250620P00082500 | 2024-03-27 10:25AM EDT | 82.50 | 9.25 | 16.25 | 17.00 | 0.00 | - | 11 | 12 | 0.00% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 85.00 | 30.30 | 26.75 | 30.65 | 0.00 | - | 7 | 0 | 35.77% |
| CVS250620P00087500 | 2024-03-26 12:29PM EDT | 87.50 | 12.05 | 18.30 | 20.95 | 0.00 | - | 32 | 32 | 0.00% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 90.00 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.