Singapore markets open in 40 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,597.91 +799.57 (+1.32%) CMC Crypto 200
1,283.63 +17.49 (+1.38%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00047500 | 2024-06-24 3:13PM EDT | 2024-07-19 | 14.41 | 10.65 | 11.60 | 0.00 | - | 1 | 8 | 58.89% |
| CVS240816C00047500 | 2024-06-10 9:44AM EDT | 2024-08-16 | 13.85 | 10.05 | 11.40 | 0.00 | - | 1 | 84 | 47.27% |
| CVS240920C00047500 | 2024-06-18 9:51AM EDT | 2024-09-20 | 14.40 | 10.30 | 11.55 | 0.00 | - | 2 | 11 | 39.06% |
| CVS241018C00047500 | 2024-06-27 9:32AM EDT | 2024-10-18 | 11.25 | 11.25 | 12.80 | -2.40 | -17.58% | 40 | 28 | 49.95% |
| CVS241115C00047500 | 2024-06-25 12:10PM EDT | 2024-11-15 | 13.80 | 11.75 | 12.50 | 0.00 | - | 3 | 11 | 41.60% |
| CVS250117C00047500 | 2024-06-17 3:20PM EDT | 2025-01-17 | 14.85 | 11.45 | 12.65 | 0.00 | - | 1 | 862 | 35.89% |
| CVS250321C00047500 | 2024-05-10 9:42AM EDT | 2025-03-21 | 11.05 | 15.15 | 16.95 | 0.00 | - | 1 | 1 | 54.18% |
| CVS250620C00047500 | 2024-06-17 1:49PM EDT | 2025-06-20 | 15.60 | 12.40 | 14.00 | 0.00 | - | 800 | 841 | 35.32% |
| CVS250919C00047500 | 2024-05-29 12:06PM EDT | 2025-09-19 | 10.50 | 12.80 | 14.40 | 0.00 | - | 1 | 64 | 33.58% |
| CVS260116C00047500 | 2024-06-21 1:29PM EDT | 2026-01-16 | 16.53 | 14.40 | 15.15 | 0.00 | - | 1 | 35 | 33.20% |
| CVS261218C00047500 | 2024-06-20 12:16PM EDT | 2026-12-18 | 15.00 | 15.40 | 16.75 | -2.89 | -16.15% | 10 | 94 | 31.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00047500 | 2024-06-27 3:08PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.11 | 0.00 | - | 2 | 64 | 48.83% |
| CVS240816P00047500 | 2024-06-27 2:03PM EDT | 2024-08-16 | 0.26 | 0.21 | 0.25 | +0.14 | +116.67% | 116 | 401 | 38.57% |
| CVS240920P00047500 | 2024-06-27 2:10PM EDT | 2024-09-20 | 0.44 | 0.36 | 0.47 | +0.21 | +91.30% | 2 | 239 | 34.82% |
| CVS241018P00047500 | 2024-06-24 3:24PM EDT | 2024-10-18 | 0.32 | 0.38 | 0.58 | 0.00 | - | 3 | 277 | 32.13% |
| CVS241115P00047500 | 2024-06-27 2:35PM EDT | 2024-11-15 | 1.10 | 0.98 | 1.04 | +0.37 | +50.68% | 20 | 769 | 34.86% |
| CVS250117P00047500 | 2024-06-27 3:56PM EDT | 2025-01-17 | 1.35 | 1.28 | 1.51 | +0.41 | +43.62% | 308 | 2,756 | 33.45% |
| CVS250321P00047500 | 2024-06-27 9:59AM EDT | 2025-03-21 | 1.91 | 1.77 | 2.00 | +0.55 | +40.44% | 1 | 577 | 32.95% |
| CVS250620P00047500 | 2024-06-24 3:22PM EDT | 2025-06-20 | 1.96 | 2.41 | 2.59 | 0.00 | - | 10 | 1,251 | 32.09% |
| CVS250919P00047500 | 2024-05-28 1:37PM EDT | 2025-09-19 | 3.99 | 2.93 | 4.10 | 0.00 | - | 4 | 217 | 36.43% |
| CVS260116P00047500 | 2024-06-26 2:54PM EDT | 2026-01-16 | 3.15 | 3.55 | 3.85 | 0.00 | - | 11 | 712 | 31.28% |
| CVS261218P00047500 | 2024-06-21 11:20AM EDT | 2026-12-18 | 5.05 | 4.10 | 5.30 | +0.60 | +13.48% | 2 | 471 | 29.84% |
© 2024 Yahoo. All rights reserved.