Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,917.93 +1,391.27 (+2.12%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00040000 | 2024-05-13 2:16PM EDT | 2024-06-21 | 16.90 | 16.65 | 19.30 | 0.00 | - | 1 | 14 | 76.27% |
| CVS240816C00040000 | 2024-05-16 1:07PM EDT | 2024-08-16 | 17.96 | 16.00 | 18.30 | -0.34 | -1.86% | 1 | 10 | 56.59% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 2024-09-20 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 171.36% |
| CVS241018C00040000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 15.46 | 17.70 | 18.60 | 0.00 | - | - | 6 | 48.63% |
| CVS241115C00040000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 15.55 | 17.60 | 18.65 | 0.00 | - | 1 | 2 | 45.46% |
| CVS250117C00040000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 16.75 | 18.35 | 19.60 | 0.00 | - | 1 | 194 | 49.45% |
| CVS250321C00040000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 17.38 | 16.75 | 20.40 | 0.00 | - | 3 | 26 | 50.73% |
| CVS250620C00040000 | 2024-05-16 12:31PM EDT | 2025-06-20 | 19.00 | 16.60 | 20.20 | 0.00 | - | 1 | 35 | 43.16% |
| CVS250919C00040000 | 2024-05-02 3:12PM EDT | 2025-09-19 | 16.90 | 18.45 | 20.40 | 0.00 | - | 1 | 4 | 40.21% |
| CVS260116C00040000 | 2024-05-09 3:22PM EDT | 2026-01-16 | 17.80 | 19.35 | 20.25 | 0.00 | - | 4 | 170 | 35.22% |
| CVS261218C00040000 | 2024-05-17 3:54PM EDT | 2026-12-18 | 20.00 | 19.60 | 22.50 | +0.85 | +4.44% | 3 | 7 | 37.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00040000 | 2024-05-14 3:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,117 | 93.75% |
| CVS240531P00040000 | 2024-05-14 2:40PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 231 | 71.88% |
| CVS240621P00040000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 162 | 51.95% |
| CVS240816P00040000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 0.11 | 0.01 | 0.19 | -0.09 | -45.00% | 200 | 42 | 43.16% |
| CVS240920P00040000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 0.18 | 0.07 | 0.21 | 0.00 | - | 12 | 140 | 37.45% |
| CVS241018P00040000 | 2024-05-17 1:01PM EDT | 2024-10-18 | 0.28 | 0.19 | 0.29 | -0.01 | -3.45% | 2 | 52 | 36.23% |
| CVS241115P00040000 | 2024-05-15 11:35AM EDT | 2024-11-15 | 0.39 | 0.36 | 0.50 | -0.10 | -20.41% | 1 | 55 | 37.84% |
| CVS250117P00040000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 0.56 | 0.42 | 0.59 | +0.01 | +1.82% | 55 | 739 | 34.03% |
| CVS250321P00040000 | 2024-05-15 11:47AM EDT | 2025-03-21 | 1.01 | 0.76 | 0.88 | 0.00 | - | 1,300 | 2,496 | 33.96% |
| CVS250620P00040000 | 2024-05-17 11:08AM EDT | 2025-06-20 | 1.26 | 1.11 | 1.27 | +0.05 | +4.13% | 2 | 307 | 33.48% |
| CVS250919P00040000 | 2024-05-14 1:49PM EDT | 2025-09-19 | 1.60 | 1.46 | 1.65 | -0.30 | -15.79% | 620 | 223 | 33.08% |
| CVS260116P00040000 | 2024-05-16 1:37PM EDT | 2026-01-16 | 2.10 | 1.94 | 2.27 | 0.00 | - | 3 | 330 | 33.51% |
| CVS261218P00040000 | 2024-05-15 1:05PM EDT | 2026-12-18 | 3.45 | 2.53 | 3.10 | 0.00 | - | 5 | 209 | 30.69% |
© 2024 Yahoo. All rights reserved.