Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,184.77 +5.09 (+0.06%) Bitcoin USD
60,808.65 -943.05 (-1.53%) CMC Crypto 200
1,269.21 -14.62 (-1.14%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218C00027500 | 2024-06-27 10:55AM EDT | 27.50 | 30.50 | 30.05 | 34.95 | 0.00 | - | 1 | 17 | 50.66% |
| CVS261218C00030000 | 2024-06-27 9:30AM EDT | 30.00 | 28.00 | 27.50 | 32.30 | 0.00 | - | 4 | 53 | 45.11% |
| CVS261218C00032500 | 2024-05-31 2:17PM EDT | 32.50 | 27.00 | 25.10 | 29.95 | 0.00 | - | 8 | 10 | 41.85% |
| CVS261218C00035000 | 2024-05-28 12:14PM EDT | 35.00 | 21.90 | 21.50 | 25.40 | 0.00 | - | 1 | 11 | 24.37% |
| CVS261218C00037500 | 2024-06-18 1:49PM EDT | 37.50 | 24.90 | 21.20 | 24.85 | 0.00 | - | 1 | 4 | 33.83% |
| CVS261218C00040000 | 2024-06-27 12:24PM EDT | 40.00 | 19.88 | 19.05 | 23.45 | 0.00 | - | 6 | 121 | 35.47% |
| CVS261218C00042500 | 2024-06-27 11:32AM EDT | 42.50 | 18.53 | 17.55 | 20.50 | 0.00 | - | 4 | 271 | 30.07% |
| CVS261218C00045000 | 2024-06-10 11:44AM EDT | 45.00 | 18.72 | 17.40 | 19.70 | 0.00 | - | 5 | 460 | 33.28% |
| CVS261218C00047500 | 2024-06-27 9:31AM EDT | 47.50 | 15.00 | 15.65 | 18.15 | 0.00 | - | 10 | 94 | 33.02% |
| CVS261218C00050000 | 2024-06-27 2:21PM EDT | 50.00 | 13.94 | 13.90 | 16.80 | 0.00 | - | 5 | 281 | 33.12% |
| CVS261218C00052500 | 2024-06-28 10:14AM EDT | 52.50 | 13.75 | 12.70 | 14.95 | +0.75 | +5.77% | 7 | 144 | 31.40% |
| CVS261218C00055000 | 2024-06-27 10:27AM EDT | 55.00 | 11.50 | 12.40 | 13.85 | 0.00 | - | 21 | 395 | 31.75% |
| CVS261218C00057500 | 2024-06-27 3:04PM EDT | 57.50 | 10.50 | 11.25 | 12.95 | 0.00 | - | 3 | 369 | 32.37% |
| CVS261218C00060000 | 2024-06-27 3:38PM EDT | 60.00 | 9.40 | 10.20 | 11.65 | 0.00 | - | 4 | 277 | 31.63% |
| CVS261218C00062500 | 2024-06-28 10:03AM EDT | 62.50 | 9.22 | 9.20 | 11.90 | +0.82 | +9.76% | 4 | 52 | 34.90% |
| CVS261218C00065000 | 2024-06-07 3:57PM EDT | 65.00 | 9.92 | 8.25 | 9.40 | 0.00 | - | 38 | 97 | 30.53% |
| CVS261218C00067500 | 2024-06-27 11:16AM EDT | 67.50 | 6.40 | 7.40 | 9.65 | 0.00 | - | 2 | 3 | 33.36% |
| CVS261218C00070000 | 2024-06-28 10:13AM EDT | 70.00 | 6.70 | 6.65 | 7.85 | +0.20 | +3.08% | 5 | 129 | 30.54% |
| CVS261218C00075000 | 2024-06-27 12:32PM EDT | 75.00 | 5.10 | 5.35 | 6.70 | 0.00 | - | 334 | 476 | 30.96% |
| CVS261218C00080000 | 2024-06-27 10:28AM EDT | 80.00 | 3.80 | 4.30 | 5.65 | 0.00 | - | 1 | 78 | 31.09% |
| CVS261218C00085000 | 2024-06-27 3:04PM EDT | 85.00 | 3.30 | 3.50 | 4.55 | 0.00 | - | 3 | 26 | 30.54% |
| CVS261218C00090000 | 2024-06-12 1:59PM EDT | 90.00 | 3.83 | 0.61 | 3.70 | 0.00 | - | - | 2 | 30.23% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218P00027500 | 2024-06-27 10:30AM EDT | 27.50 | 0.93 | 0.65 | 0.95 | 0.00 | - | 20 | 146 | 36.78% |
| CVS261218P00032500 | 2024-05-08 1:05PM EDT | 32.50 | 1.96 | 0.00 | 1.70 | 0.00 | - | - | 15 | 35.65% |
| CVS261218P00035000 | 2024-05-08 11:14AM EDT | 35.00 | 2.35 | 0.00 | 2.05 | 0.00 | - | - | 1 | 34.34% |
| CVS261218P00037500 | 2024-06-27 2:45PM EDT | 37.50 | 2.23 | 0.00 | 2.55 | 0.00 | - | 204 | 423 | 33.62% |
| CVS261218P00040000 | 2024-06-27 3:46PM EDT | 40.00 | 3.10 | 2.12 | 3.00 | 0.00 | - | 600 | 983 | 32.37% |
| CVS261218P00042500 | 2024-06-27 9:31AM EDT | 42.50 | 3.50 | 2.67 | 3.60 | 0.00 | - | 30 | 394 | 31.57% |
| CVS261218P00045000 | 2024-06-21 2:58PM EDT | 45.00 | 3.62 | 2.55 | 4.25 | 0.00 | - | 1 | 57 | 30.71% |
| CVS261218P00047500 | 2024-06-27 9:51AM EDT | 47.50 | 5.05 | 3.80 | 5.05 | 0.00 | - | 2 | 471 | 30.14% |
| CVS261218P00050000 | 2024-06-28 9:39AM EDT | 50.00 | 5.25 | 5.30 | 5.85 | -0.75 | -12.50% | 5 | 691 | 29.31% |
| CVS261218P00052500 | 2024-06-28 10:24AM EDT | 52.50 | 6.70 | 6.50 | 6.80 | -0.30 | -4.29% | 5 | 107 | 28.71% |
| CVS261218P00055000 | 2024-06-28 10:26AM EDT | 55.00 | 7.68 | 6.95 | 7.80 | -0.42 | -5.19% | 7 | 298 | 28.01% |
| CVS261218P00057500 | 2024-06-28 9:38AM EDT | 57.50 | 9.02 | 8.50 | 9.65 | +1.12 | +14.18% | 5 | 31 | 29.46% |
| CVS261218P00060000 | 2024-06-27 3:44PM EDT | 60.00 | 10.35 | 8.75 | 10.75 | 0.00 | - | 11 | 211 | 28.52% |
| CVS261218P00062500 | 2024-06-10 11:44AM EDT | 62.50 | 10.70 | 10.60 | 13.20 | 0.00 | - | 2 | 5 | 31.02% |
| CVS261218P00065000 | 2024-06-14 2:45PM EDT | 65.00 | 12.35 | 12.10 | 13.40 | 0.00 | - | 3 | 8 | 27.23% |
| CVS261218P00070000 | 2024-06-13 1:40PM EDT | 70.00 | 15.20 | 14.65 | 17.30 | 0.00 | - | 6 | 22 | 28.44% |
| CVS261218P00075000 | 2024-06-06 10:42AM EDT | 75.00 | 18.15 | 17.35 | 21.00 | 0.00 | - | 12 | 22 | 28.40% |
| CVS261218P00080000 | 2024-06-13 2:28PM EDT | 80.00 | 22.30 | 21.00 | 24.85 | 0.00 | - | 1 | 5 | 28.12% |
| CVS261218P00085000 | 2024-05-31 1:29PM EDT | 85.00 | 28.06 | 24.50 | 28.55 | 0.00 | - | 1 | 1 | 26.71% |
© 2024 Yahoo. All rights reserved.