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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00035000 | 2024-05-02 2:53PM EDT | 35.00 | 21.75 | 19.60 | 22.30 | +0.35 | +1.64% | 3 | 38 | 33.56% |
| CVS260116C00037500 | 2024-05-01 1:50PM EDT | 37.50 | 20.15 | 18.70 | 21.15 | 0.00 | - | 6 | 14 | 38.49% |
| CVS260116C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 18.00 | 16.20 | 19.40 | 0.00 | - | 10 | 64 | 38.27% |
| CVS260116C00042500 | 2024-05-03 3:40PM EDT | 42.50 | 16.50 | 14.90 | 16.50 | +1.25 | +8.20% | 5 | 14 | 31.98% |
| CVS260116C00045000 | 2024-05-02 1:11PM EDT | 45.00 | 13.35 | 13.35 | 15.80 | 0.00 | - | 73 | 99 | 36.04% |
| CVS260116C00047500 | 2024-05-02 11:54AM EDT | 47.50 | 12.30 | 12.50 | 15.45 | 0.00 | - | 2 | 29 | 40.36% |
| CVS260116C00050000 | 2024-05-03 3:13PM EDT | 50.00 | 11.70 | 10.95 | 12.40 | +0.76 | +6.95% | 19 | 600 | 33.44% |
| CVS260116C00055000 | 2024-05-03 3:15PM EDT | 55.00 | 9.00 | 8.70 | 8.95 | +0.70 | +8.43% | 352 | 1,184 | 29.55% |
| CVS260116C00057500 | 2024-05-03 3:17PM EDT | 57.50 | 7.90 | 7.50 | 7.85 | +0.62 | +8.52% | 7 | 76 | 29.36% |
| CVS260116C00060000 | 2024-05-03 3:29PM EDT | 60.00 | 6.74 | 6.30 | 6.95 | +0.41 | +6.48% | 126 | 278 | 29.48% |
| CVS260116C00062500 | 2024-05-03 2:23PM EDT | 62.50 | 5.90 | 5.65 | 5.90 | +0.45 | +8.26% | 186 | 133 | 28.74% |
| CVS260116C00065000 | 2024-05-03 3:53PM EDT | 65.00 | 4.98 | 4.85 | 5.10 | +0.31 | +6.64% | 25 | 225 | 28.52% |
| CVS260116C00067500 | 2024-05-02 1:35PM EDT | 67.50 | 3.85 | 4.15 | 4.40 | 0.00 | - | 7 | 114 | 28.35% |
| CVS260116C00070000 | 2024-05-03 3:56PM EDT | 70.00 | 3.69 | 3.65 | 3.80 | +0.19 | +5.43% | 225 | 17,337 | 28.24% |
| CVS260116C00072500 | 2024-05-02 11:16AM EDT | 72.50 | 2.80 | 3.05 | 3.30 | 0.00 | - | 3 | 202 | 28.24% |
| CVS260116C00075000 | 2024-05-03 2:36PM EDT | 75.00 | 2.74 | 2.64 | 2.84 | +0.24 | +9.60% | 12 | 818 | 28.15% |
| CVS260116C00077500 | 2024-05-03 3:59PM EDT | 77.50 | 2.35 | 2.23 | 2.46 | +0.13 | +5.86% | 196 | 258 | 28.15% |
| CVS260116C00080000 | 2024-05-03 3:42PM EDT | 80.00 | 2.05 | 2.03 | 2.12 | +0.10 | +5.13% | 534 | 1,101 | 28.11% |
| CVS260116C00082500 | 2024-05-03 1:36PM EDT | 82.50 | 1.75 | 1.75 | 1.82 | +0.14 | +8.70% | 5 | 209 | 28.04% |
| CVS260116C00085000 | 2024-05-03 10:12AM EDT | 85.00 | 1.43 | 1.27 | 1.60 | -0.04 | -2.72% | 3 | 404 | 28.20% |
| CVS260116C00087500 | 2024-05-01 3:59PM EDT | 87.50 | 1.20 | 1.11 | 1.38 | -0.14 | -10.45% | 3 | 139 | 28.17% |
| CVS260116C00090000 | 2024-05-03 12:33PM EDT | 90.00 | 1.09 | 1.01 | 1.22 | +0.09 | +9.00% | 2 | 827 | 28.36% |
| CVS260116C00095000 | 2024-05-03 3:16PM EDT | 95.00 | 0.92 | 0.79 | 0.95 | +0.15 | +19.48% | 1 | 389 | 28.63% |
| CVS260116C00100000 | 2024-05-03 3:28PM EDT | 100.00 | 0.69 | 0.63 | 0.75 | +0.04 | +6.15% | 218 | 1,210 | 28.94% |
| CVS260116C00105000 | 2024-05-03 10:33AM EDT | 105.00 | 0.52 | 0.43 | 0.79 | -0.03 | -5.45% | 1 | 313 | 31.03% |
| CVS260116C00110000 | 2024-05-02 2:26PM EDT | 110.00 | 0.45 | 0.40 | 0.64 | 0.00 | - | 394 | 593 | 31.26% |
| CVS260116C00115000 | 2024-05-01 1:46PM EDT | 115.00 | 0.36 | 0.14 | 0.62 | 0.00 | - | 2 | 291 | 32.57% |
| CVS260116C00120000 | 2024-05-03 11:02AM EDT | 120.00 | 0.30 | 0.20 | 0.55 | +0.01 | +3.45% | 1 | 286 | 33.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00035000 | 2024-05-02 3:14PM EDT | 35.00 | 1.50 | 1.32 | 1.50 | 0.00 | - | 159 | 447 | 34.38% |
| CVS260116P00037500 | 2024-05-02 11:00AM EDT | 37.50 | 2.06 | 1.69 | 1.91 | 0.00 | - | 108 | 125 | 33.33% |
| CVS260116P00040000 | 2024-05-03 12:12PM EDT | 40.00 | 2.27 | 2.13 | 2.37 | -0.13 | -5.42% | 31 | 301 | 32.17% |
| CVS260116P00042500 | 2024-05-01 3:18PM EDT | 42.50 | 2.65 | 2.54 | 2.96 | 0.00 | - | 49 | 348 | 31.31% |
| CVS260116P00045000 | 2024-05-03 3:05PM EDT | 45.00 | 3.33 | 3.25 | 3.60 | -0.32 | -8.77% | 42 | 833 | 30.29% |
| CVS260116P00047500 | 2024-05-03 10:06AM EDT | 47.50 | 4.22 | 3.95 | 4.35 | -0.17 | -3.87% | 2 | 103 | 29.37% |
| CVS260116P00050000 | 2024-05-03 3:36PM EDT | 50.00 | 5.02 | 4.90 | 5.20 | -0.30 | -5.64% | 27 | 4,830 | 28.46% |
| CVS260116P00055000 | 2024-05-03 11:44AM EDT | 55.00 | 7.40 | 7.00 | 7.25 | -0.05 | -0.67% | 14 | 1,617 | 26.77% |
| CVS260116P00057500 | 2024-05-03 2:43PM EDT | 57.50 | 8.20 | 8.15 | 8.45 | -0.39 | -4.54% | 3 | 2,734 | 25.94% |
| CVS260116P00060000 | 2024-05-03 2:43PM EDT | 60.00 | 9.50 | 9.50 | 10.70 | -0.95 | -9.09% | 1 | 1,091 | 28.31% |
| CVS260116P00062500 | 2024-05-02 2:47PM EDT | 62.50 | 11.30 | 9.85 | 12.10 | 0.00 | - | 7 | 1,134 | 27.39% |
| CVS260116P00065000 | 2024-05-02 1:20PM EDT | 65.00 | 13.75 | 12.50 | 13.80 | 0.00 | - | 131 | 1,768 | 27.15% |
| CVS260116P00067500 | 2024-05-03 1:10PM EDT | 67.50 | 14.45 | 13.10 | 15.80 | -0.80 | -5.25% | 1 | 1,653 | 27.66% |
| CVS260116P00070000 | 2024-05-03 1:10PM EDT | 70.00 | 16.29 | 14.60 | 18.40 | -0.96 | -5.57% | 37 | 487 | 30.15% |
| CVS260116P00072500 | 2024-05-02 3:30PM EDT | 72.50 | 18.56 | 16.90 | 20.45 | 0.00 | - | 13 | 308 | 30.41% |
| CVS260116P00075000 | 2024-05-02 11:44AM EDT | 75.00 | 21.30 | 18.20 | 20.40 | 0.00 | - | 2 | 136 | 21.16% |
| CVS260116P00077500 | 2024-05-02 2:26PM EDT | 77.50 | 23.15 | 20.75 | 23.65 | 0.00 | - | 9 | 645 | 26.36% |
| CVS260116P00080000 | 2024-05-02 10:40AM EDT | 80.00 | 26.19 | 22.05 | 25.05 | 0.00 | - | 1 | 197 | 21.95% |
| CVS260116P00085000 | 2024-05-02 1:28PM EDT | 85.00 | 30.65 | 26.50 | 31.50 | 0.00 | - | 3 | 11 | 32.26% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 34.70 | 31.50 | 36.50 | 0.00 | - | 3 | 3 | 34.81% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 100.00 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 0.00% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 34.60 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-05-02 9:38AM EDT | 120.00 | 65.10 | 61.50 | 66.50 | 0.00 | - | 2 | 1 | 46.59% |
© 2024 Yahoo. All rights reserved.