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
69,697.38 +296.43 (+0.43%) 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:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00035000 | 2024-05-17 10:16AM EDT | 2024-06-21 | 22.65 | 20.75 | 22.80 | 0.00 | - | 1 | 10 | 114.06% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 2024-07-19 | 20.75 | 20.80 | 22.90 | 0.00 | - | 1 | 1 | 87.21% |
| CVS240816C00035000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 22.73 | 21.55 | 22.85 | -0.27 | -1.17% | 2 | 14 | 70.41% |
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 2024-09-20 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 408.64% |
| CVS241018C00035000 | 2024-05-21 1:32PM EDT | 2024-10-18 | 22.65 | 22.25 | 23.05 | +1.75 | +8.37% | 8 | 8 | 58.25% |
| CVS250117C00035000 | 2024-05-16 9:41AM EDT | 2025-01-17 | 22.11 | 21.60 | 23.90 | 0.00 | - | 5 | 35 | 57.86% |
| CVS250321C00035000 | 2024-05-01 9:55AM EDT | 2025-03-21 | 21.50 | 22.30 | 23.20 | 0.00 | - | - | 1 | 43.12% |
| CVS250620C00035000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 20.10 | 21.25 | 23.35 | 0.00 | - | 2 | 3 | 39.55% |
| CVS250919C00035000 | 2024-05-01 9:42AM EDT | 2025-09-19 | 21.00 | 22.20 | 23.30 | 0.00 | - | - | 10 | 35.16% |
| CVS260116C00035000 | 2024-05-20 3:05PM EDT | 2026-01-16 | 23.20 | 22.35 | 24.15 | 0.00 | - | 1 | 85 | 38.43% |
| CVS261218C00035000 | 2024-05-14 3:29PM EDT | 2026-12-18 | 22.25 | 21.10 | 25.00 | 0.00 | - | 2 | 9 | 35.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00035000 | 2024-05-07 12:51PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 579 | 80.47% |
| CVS240719P00035000 | 2024-05-13 12:21PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.75 | 0.00 | - | 20 | 20 | 79.00% |
| CVS240816P00035000 | 2024-05-21 10:01AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.51 | +0.01 | +33.33% | 2 | 13 | 60.45% |
| CVS240920P00035000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 0.12 | 0.02 | 0.30 | 0.00 | - | 202 | 176 | 52.44% |
| CVS241018P00035000 | 2024-05-20 10:21AM EDT | 2024-10-18 | 0.19 | 0.07 | 0.33 | 0.00 | - | 2 | 149 | 48.29% |
| CVS241115P00035000 | 2024-05-20 12:47PM EDT | 2024-11-15 | 0.25 | 0.07 | 0.44 | 0.00 | - | 2 | 18 | 47.27% |
| CVS250117P00035000 | 2024-05-17 11:18AM EDT | 2025-01-17 | 0.29 | 0.12 | 0.40 | 0.00 | - | 2 | 989 | 39.80% |
| CVS250321P00035000 | 2024-05-13 3:10PM EDT | 2025-03-21 | 0.47 | 0.00 | 2.53 | 0.00 | - | 1 | 12 | 61.11% |
| CVS250620P00035000 | 2024-05-20 11:42AM EDT | 2025-06-20 | 0.67 | 0.64 | 0.72 | 0.00 | - | 10 | 48 | 35.86% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 2025-09-19 | 1.14 | 0.86 | 0.96 | 0.00 | - | 1 | 43 | 34.99% |
| CVS260116P00035000 | 2024-05-20 3:47PM EDT | 2026-01-16 | 1.22 | 1.19 | 1.35 | 0.00 | - | 1 | 619 | 34.77% |
| CVS261218P00035000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 2.35 | 0.00 | 2.90 | 0.00 | - | - | 1 | 36.72% |
© 2024 Yahoo. All rights reserved.