Singapore markets open in 3 hours 55 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,910.05 +872.20 (+1.36%) CMC Crypto 200
1,398.50 +15.93 (+1.15%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-23 1:06PM EDT | 60.00 | 9.25 | 6.90 | 8.25 | 0.00 | - | 2 | 4 | 118.36% |
| CVS240426C00063000 | 2024-04-18 2:14PM EDT | 63.00 | 6.02 | 2.71 | 5.50 | 0.00 | - | - | 0 | 146.78% |
| CVS240426C00064000 | 2024-04-18 3:24PM EDT | 64.00 | 5.40 | 2.63 | 3.50 | 0.00 | - | - | 70 | 58.59% |
| CVS240426C00065000 | 2024-04-25 3:43PM EDT | 65.00 | 2.28 | 2.15 | 2.41 | -0.62 | -21.38% | 52 | 16 | 36.33% |
| CVS240426C00066000 | 2024-04-25 3:32PM EDT | 66.00 | 1.27 | 1.18 | 1.82 | -2.15 | -62.87% | 11 | 8 | 51.76% |
| CVS240426C00067000 | 2024-04-25 3:50PM EDT | 67.00 | 0.50 | 0.52 | 0.57 | -0.52 | -50.98% | 253 | 84 | 19.34% |
| CVS240426C00068000 | 2024-04-25 3:57PM EDT | 68.00 | 0.14 | 0.11 | 0.14 | -0.30 | -68.18% | 606 | 579 | 19.34% |
| CVS240426C00069000 | 2024-04-25 3:59PM EDT | 69.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 485 | 1,572 | 23.05% |
| CVS240426C00070000 | 2024-04-25 3:19PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 211 | 2,156 | 31.25% |
| CVS240426C00071000 | 2024-04-25 3:05PM EDT | 71.00 | 0.03 | 0.02 | 0.19 | -0.01 | -25.00% | 15 | 2,430 | 52.34% |
| CVS240426C00072000 | 2024-04-25 3:37PM EDT | 72.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 287 | 1,340 | 45.31% |
| CVS240426C00073000 | 2024-04-25 3:20PM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 115 | 533 | 53.13% |
| CVS240426C00074000 | 2024-04-24 11:22AM EDT | 74.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 744 | 84.38% |
| CVS240426C00075000 | 2024-04-25 10:10AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,763 | 56.25% |
| CVS240426C00076000 | 2024-04-25 9:55AM EDT | 76.00 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 3 | 403 | 78.91% |
| CVS240426C00077000 | 2024-04-24 3:57PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 516 | 75.00% |
| CVS240426C00078000 | 2024-04-24 3:54PM EDT | 78.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 420 | 549 | 90.63% |
| CVS240426C00079000 | 2024-04-25 10:53AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 81.25% |
| CVS240426C00080000 | 2024-04-22 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 155 | 1,035 | 96.88% |
| CVS240426C00081000 | 2024-04-23 11:58AM EDT | 81.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,883 | 90.63% |
| CVS240426C00082000 | 2024-04-24 3:04PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 394 | 96.88% |
| CVS240426C00083000 | 2024-04-25 11:43AM EDT | 83.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 83 | 783 | 135.16% |
| CVS240426C00084000 | 2024-04-16 11:23AM EDT | 84.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 272 | 206.06% |
| CVS240426C00085000 | 2024-04-19 1:00PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 112.50% |
| CVS240426C00086000 | 2024-04-11 10:55AM EDT | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 99 | 222.07% |
| CVS240426C00087000 | 2024-04-10 11:10AM EDT | 87.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 50 | 323 | 261.13% |
| CVS240426C00088000 | 2024-04-15 2:48PM EDT | 88.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 127 | 186.33% |
| CVS240426C00089000 | 2024-04-02 9:58AM EDT | 89.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 244.92% |
| CVS240426C00090000 | 2024-04-01 11:18AM EDT | 90.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 137.50% |
| CVS240426C00095000 | 2024-03-26 1:48PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 287.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00059000 | 2024-04-17 3:05PM EDT | 59.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 16 | 145 | 75.00% |
| CVS240426P00060000 | 2024-04-25 11:04AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 40 | 388 | 75.00% |
| CVS240426P00061000 | 2024-04-25 2:19PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 188 | 57.81% |
| CVS240426P00062000 | 2024-04-25 2:25PM EDT | 62.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 46 | 81 | 73.63% |
| CVS240426P00063000 | 2024-04-25 3:34PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 118 | 282 | 45.31% |
| CVS240426P00064000 | 2024-04-25 3:03PM EDT | 64.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 170 | 41.02% |
| CVS240426P00065000 | 2024-04-25 3:58PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 97 | 222 | 28.91% |
| CVS240426P00066000 | 2024-04-25 3:03PM EDT | 66.00 | 0.07 | 0.04 | 0.05 | +0.01 | +16.67% | 225 | 2,371 | 21.09% |
| CVS240426P00067000 | 2024-04-25 3:56PM EDT | 67.00 | 0.20 | 0.19 | 0.22 | -0.07 | -25.93% | 326 | 810 | 18.16% |
| CVS240426P00068000 | 2024-04-25 3:54PM EDT | 68.00 | 0.72 | 0.74 | 0.89 | +0.06 | +9.09% | 134 | 1,054 | 24.22% |
| CVS240426P00069000 | 2024-04-25 3:53PM EDT | 69.00 | 1.65 | 1.60 | 2.24 | +0.38 | +29.92% | 110 | 721 | 61.04% |
| CVS240426P00070000 | 2024-04-25 3:50PM EDT | 70.00 | 2.99 | 2.57 | 3.75 | +0.79 | +35.91% | 84 | 828 | 71.58% |
| CVS240426P00071000 | 2024-04-25 3:26PM EDT | 71.00 | 3.80 | 2.52 | 4.10 | +0.70 | +22.58% | 14 | 41 | 81.15% |
| CVS240426P00072000 | 2024-04-24 10:27AM EDT | 72.00 | 4.13 | 4.50 | 6.75 | 0.00 | - | 1 | 138 | 129.59% |
| CVS240426P00073000 | 2024-04-24 3:55PM EDT | 73.00 | 5.10 | 5.50 | 6.35 | 0.00 | - | 650 | 7 | 90.04% |
| CVS240426P00074000 | 2024-04-25 3:46PM EDT | 74.00 | 6.85 | 6.50 | 6.75 | +0.21 | +3.16% | 1,524 | 473 | 76.56% |
| CVS240426P00075000 | 2024-04-25 3:46PM EDT | 75.00 | 7.65 | 6.75 | 8.60 | +0.60 | +8.51% | 240 | 73 | 56.25% |
| CVS240426P00076000 | 2024-04-25 2:47PM EDT | 76.00 | 9.15 | 7.85 | 9.35 | +1.10 | +13.66% | 10 | 6 | 160.35% |
| CVS240426P00077000 | 2024-04-22 3:15PM EDT | 77.00 | 7.30 | 7.65 | 11.80 | 0.00 | - | 50 | 0 | 95.31% |
| CVS240426P00078000 | 2024-04-24 2:42PM EDT | 78.00 | 10.25 | 8.55 | 12.75 | 0.00 | - | 12 | 4 | 278.52% |
| CVS240426P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 12.50 | 9.00 | 12.90 | 0.00 | - | 42 | 7 | 235.16% |
| CVS240426P00080000 | 2024-04-24 2:42PM EDT | 80.00 | 12.25 | 11.70 | 13.40 | 0.00 | - | 15 | 5 | 206.84% |
| CVS240426P00082000 | 2024-03-11 10:10AM EDT | 82.00 | 7.38 | 10.30 | 10.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.