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
61,785.50 +2,618.79 (+4.43%) CMC Crypto 200
1,337.56 +60.58 (+4.74%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00040000 | 2024-05-02 3:12PM EDT | 40.00 | 16.90 | 16.70 | 18.50 | 0.00 | - | 1 | 4 | 37.46% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 128.47% |
| CVS250919C00045000 | 2024-05-02 9:35AM EDT | 45.00 | 13.50 | 12.55 | 14.35 | 0.00 | - | 1 | 5 | 33.11% |
| CVS250919C00047500 | 2024-05-02 10:41AM EDT | 47.50 | 11.20 | 11.20 | 12.45 | 0.00 | - | 1 | 5 | 31.42% |
| CVS250919C00050000 | 2024-05-01 11:12AM EDT | 50.00 | 10.89 | 9.90 | 10.80 | 0.00 | - | 1 | 6 | 30.48% |
| CVS250919C00055000 | 2024-05-03 12:30PM EDT | 55.00 | 7.95 | 7.90 | 8.30 | -0.10 | -1.24% | 10 | 485 | 30.43% |
| CVS250919C00060000 | 2024-05-03 12:31PM EDT | 60.00 | 5.70 | 5.70 | 5.90 | +0.22 | +4.01% | 3 | 476 | 28.86% |
| CVS250919C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 4.64 | 4.75 | 5.00 | -0.09 | -1.90% | 4 | 120 | 28.57% |
| CVS250919C00065000 | 2024-05-03 11:03AM EDT | 65.00 | 4.00 | 4.05 | 4.20 | +0.48 | +13.64% | 14 | 564 | 28.24% |
| CVS250919C00067500 | 2024-05-01 3:42PM EDT | 67.50 | 3.57 | 3.05 | 3.70 | 0.00 | - | 459 | 522 | 28.74% |
| CVS250919C00070000 | 2024-05-02 11:21AM EDT | 70.00 | 2.75 | 2.81 | 3.00 | +0.25 | +10.00% | 1 | 250 | 28.05% |
| CVS250919C00072500 | 2024-05-02 9:52AM EDT | 72.50 | 2.16 | 2.35 | 2.57 | 0.00 | - | 1 | 129 | 28.17% |
| CVS250919C00075000 | 2024-05-03 11:53AM EDT | 75.00 | 1.65 | 0.93 | 2.11 | -0.15 | -8.33% | 24 | 781 | 27.85% |
| CVS250919C00077500 | 2024-05-01 11:12AM EDT | 77.50 | 1.80 | 1.63 | 1.76 | 0.00 | - | 29 | 144 | 27.75% |
| CVS250919C00080000 | 2024-05-03 11:38AM EDT | 80.00 | 1.40 | 1.04 | 1.48 | +0.05 | +3.70% | 1 | 250 | 27.75% |
| CVS250919C00082500 | 2024-05-02 9:35AM EDT | 82.50 | 1.11 | 1.14 | 1.28 | 0.00 | - | 3 | 188 | 27.99% |
| CVS250919C00085000 | 2024-05-02 2:44PM EDT | 85.00 | 1.01 | 0.96 | 1.08 | 0.00 | - | 1 | 121 | 28.02% |
| CVS250919C00087500 | 2024-05-01 9:31AM EDT | 87.50 | 3.92 | 0.81 | 2.50 | 0.00 | - | 4 | 20 | 37.80% |
| CVS250919C00090000 | 2024-05-01 3:50PM EDT | 90.00 | 0.74 | 0.69 | 0.95 | 0.00 | - | 7 | 51 | 29.57% |
| CVS250919C00095000 | 2024-05-02 3:39PM EDT | 95.00 | 0.60 | 0.49 | 0.74 | 0.00 | - | 1 | 561 | 30.05% |
| CVS250919C00100000 | 2024-05-01 11:12AM EDT | 100.00 | 0.44 | 0.33 | 0.53 | -0.02 | -4.35% | 1 | 613 | 29.93% |
| CVS250919C00105000 | 2024-05-02 9:34AM EDT | 105.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 726 | 32.57% |
| CVS250919C00110000 | 2024-05-03 11:50AM EDT | 110.00 | 0.30 | 0.68 | 0.92 | -1.28 | -81.01% | 12 | 5 | 37.55% |
| CVS250919C00115000 | 2024-04-26 10:39AM EDT | 115.00 | 0.37 | 0.00 | 0.47 | 0.00 | - | 13 | 146 | 34.38% |
| CVS250919C00120000 | 2024-05-01 2:37PM EDT | 120.00 | 0.15 | 0.04 | 0.41 | 0.00 | - | 1 | 2,631 | 35.01% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00032500 | 2024-05-03 12:40PM EDT | 32.50 | 0.83 | 0.79 | 0.93 | -0.14 | -14.43% | 1 | 733 | 36.94% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 35.00 | 1.14 | 1.05 | 1.20 | -0.01 | -0.87% | 1 | 42 | 35.47% |
| CVS250919P00037500 | 2024-05-02 3:56PM EDT | 37.50 | 1.47 | 1.38 | 1.53 | 0.00 | - | 11 | 41 | 34.09% |
| CVS250919P00040000 | 2024-05-02 1:11PM EDT | 40.00 | 1.75 | 1.75 | 1.95 | 0.00 | - | 3 | 16 | 32.94% |
| CVS250919P00042500 | 2024-05-02 11:04AM EDT | 42.50 | 2.69 | 2.23 | 2.43 | 0.00 | - | 11 | 674 | 31.69% |
| CVS250919P00045000 | 2024-05-03 9:41AM EDT | 45.00 | 2.95 | 2.80 | 3.05 | -0.19 | -6.05% | 1 | 230 | 30.76% |
| CVS250919P00047500 | 2024-05-03 12:16PM EDT | 47.50 | 3.63 | 3.50 | 3.75 | +0.33 | +10.00% | 3 | 206 | 29.75% |
| CVS250919P00050000 | 2024-05-03 12:00PM EDT | 50.00 | 4.60 | 4.05 | 4.55 | -0.05 | -1.08% | 6 | 36 | 28.72% |
| CVS250919P00055000 | 2024-05-02 10:23AM EDT | 55.00 | 7.14 | 6.30 | 6.60 | 0.00 | - | 6 | 702 | 27.09% |
| CVS250919P00060000 | 2024-05-03 12:08PM EDT | 60.00 | 9.17 | 8.60 | 9.15 | -0.88 | -8.76% | 1 | 93 | 25.39% |
| CVS250919P00062500 | 2024-05-03 12:26PM EDT | 62.50 | 10.49 | 9.70 | 10.65 | -0.44 | -4.03% | 1 | 62 | 24.65% |
| CVS250919P00065000 | 2024-05-02 3:09PM EDT | 65.00 | 12.65 | 12.05 | 13.15 | 0.00 | - | 1 | 55 | 27.42% |
| CVS250919P00067500 | 2024-05-03 12:16PM EDT | 67.50 | 13.60 | 13.65 | 14.05 | -1.62 | -10.64% | 3 | 550 | 23.16% |
| CVS250919P00070000 | 2024-05-03 12:04PM EDT | 70.00 | 16.10 | 15.65 | 16.45 | +7.70 | +91.67% | 15 | 346 | 24.88% |
| CVS250919P00072500 | 2024-05-02 3:28PM EDT | 72.50 | 18.55 | 17.65 | 17.95 | 0.00 | - | 5 | 375 | 21.74% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 19.64 | 19.05 | 20.70 | 0.00 | - | 6 | 535 | 24.89% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 80.00 | 24.44 | 24.10 | 25.50 | 0.00 | - | 2 | 65 | 26.94% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 82.50 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 27.10 | 31.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.