Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,613.32 +456.50 (+0.66%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00075000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 125 | 107.03% |
| CVS240531C00075000 | 2024-05-20 1:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 93 | 73.05% |
| CVS240607C00075000 | 2024-05-20 2:23PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 1,072 | 53.13% |
| CVS240621C00075000 | 2024-05-21 10:24AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 21 | 5,116 | 42.77% |
| CVS240719C00075000 | 2024-05-20 3:21PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.32 | 0.00 | - | 3 | 206 | 43.51% |
| CVS240816C00075000 | 2024-05-21 12:40PM EDT | 2024-08-16 | 0.19 | 0.16 | 0.19 | -0.01 | -5.00% | 19 | 2,077 | 32.23% |
| CVS240920C00075000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 0.27 | 0.23 | 0.27 | 0.00 | - | 16 | 3,370 | 29.30% |
| CVS241018C00075000 | 2024-05-21 2:26PM EDT | 2024-10-18 | 0.35 | 0.31 | 0.38 | -0.07 | -16.67% | 50 | 281 | 28.52% |
| CVS241115C00075000 | 2024-05-20 3:19PM EDT | 2024-11-15 | 0.58 | 0.54 | 0.58 | -0.02 | -3.33% | 1 | 410 | 29.08% |
| CVS250117C00075000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 0.91 | 0.86 | 0.92 | -0.03 | -3.19% | 32 | 3,351 | 28.44% |
| CVS250321C00075000 | 2024-05-21 3:53PM EDT | 2025-03-21 | 1.27 | 0.83 | 1.32 | -0.08 | -5.93% | 13 | 615 | 28.42% |
| CVS250620C00075000 | 2024-05-20 10:10AM EDT | 2025-06-20 | 1.95 | 1.82 | 1.91 | 0.00 | - | 5 | 944 | 28.43% |
| CVS250919C00075000 | 2024-05-21 10:42AM EDT | 2025-09-19 | 2.35 | 1.99 | 2.97 | -0.10 | -4.08% | 14 | 803 | 30.65% |
| CVS260116C00075000 | 2024-05-20 3:32PM EDT | 2026-01-16 | 3.30 | 3.10 | 3.35 | 0.00 | - | 1 | 886 | 28.98% |
| CVS261218C00075000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 4.90 | 2.63 | 5.15 | 0.00 | - | 4 | 15 | 28.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 20.15 | 16.60 | 18.75 | 0.00 | - | 76 | 0 | 231.84% |
| CVS240531P00075000 | 2024-05-06 10:02AM EDT | 2024-05-31 | 19.50 | 16.85 | 19.20 | 0.00 | - | 1 | 0 | 103.32% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 7.55 | 17.45 | 20.00 | 0.00 | - | 1 | 0 | 108.50% |
| CVS240614P00075000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 17.62 | 17.20 | 18.65 | 0.00 | - | 1 | 1 | 63.67% |
| CVS240621P00075000 | 2024-05-21 3:00PM EDT | 2024-06-21 | 17.55 | 16.30 | 19.00 | 0.00 | - | 2,270 | 1,487 | 87.74% |
| CVS240719P00075000 | 2024-05-21 9:33AM EDT | 2024-07-19 | 18.00 | 15.50 | 20.00 | -1.50 | -7.69% | 5 | 0 | 78.78% |
| CVS240816P00075000 | 2024-05-14 10:19AM EDT | 2024-08-16 | 18.80 | 17.55 | 18.80 | 0.00 | - | 1 | 6 | 50.17% |
| CVS240920P00075000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 19.57 | 17.50 | 19.85 | 0.00 | - | 1 | 286 | 53.61% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 20.00 | 15.50 | 20.00 | 0.00 | - | 8 | 0 | 49.68% |
| CVS241115P00075000 | 2024-05-06 10:14AM EDT | 2024-11-15 | 19.51 | 15.85 | 19.00 | 0.00 | - | 9 | 133 | 37.12% |
| CVS250117P00075000 | 2024-05-16 10:26AM EDT | 2025-01-17 | 17.82 | 17.55 | 18.65 | 0.00 | - | 2 | 2,893 | 28.96% |
| CVS250321P00075000 | 2024-05-17 3:21PM EDT | 2025-03-21 | 18.10 | 17.95 | 18.50 | 0.00 | - | 1 | 167 | 24.55% |
| CVS250620P00075000 | 2024-05-08 10:21AM EDT | 2025-06-20 | 20.50 | 18.05 | 18.85 | 0.00 | - | 2 | 73 | 24.02% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.64 | 18.65 | 19.50 | 0.00 | - | 6 | 535 | 25.23% |
| CVS260116P00075000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 20.87 | 17.05 | 21.50 | 0.00 | - | 1 | 135 | 30.84% |
| CVS261218P00075000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 20.70 | 18.05 | 22.50 | 0.00 | - | 10 | 10 | 27.74% |
© 2024 Yahoo. All rights reserved.