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
69,582.62 +1,384.76 (+2.03%) CMC Crypto 200
1,519.71 +31.16 (+2.09%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00045000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 10.92 | 12.20 | 12.45 | 0.00 | - | 2 | 2 | 69.14% |
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 11.00 | 12.20 | 12.80 | 0.00 | - | 3 | 5 | 71.48% |
| CVS240621C00045000 | 2024-05-14 3:17PM EDT | 2024-06-21 | 10.96 | 11.40 | 12.60 | 0.00 | - | 6 | 17 | 58.40% |
| CVS240816C00045000 | 2024-05-10 9:55AM EDT | 2024-08-16 | 11.65 | 12.40 | 12.90 | 0.00 | - | 1 | 51 | 42.04% |
| CVS240920C00045000 | 2024-05-13 2:31PM EDT | 2024-09-20 | 12.50 | 12.65 | 13.00 | 0.00 | - | 1 | 18 | 37.18% |
| CVS241018C00045000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 11.50 | 12.90 | 13.25 | 0.00 | - | 5 | 5 | 36.96% |
| CVS241115C00045000 | 2024-05-15 2:41PM EDT | 2024-11-15 | 12.08 | 13.20 | 13.45 | 0.00 | - | 2 | 619 | 36.26% |
| CVS250117C00045000 | 2024-05-17 2:32PM EDT | 2025-01-17 | 13.60 | 13.40 | 13.85 | -0.30 | -2.16% | 1 | 284 | 34.84% |
| CVS250321C00045000 | 2024-05-15 11:13AM EDT | 2025-03-21 | 12.90 | 12.80 | 14.20 | 0.00 | - | 4 | 10 | 33.69% |
| CVS250620C00045000 | 2024-05-20 3:33PM EDT | 2025-06-20 | 14.85 | 14.15 | 14.80 | 0.00 | - | 5 | 41 | 33.35% |
| CVS250919C00045000 | 2024-05-06 10:57AM EDT | 2025-09-19 | 13.55 | 13.50 | 15.15 | 0.00 | - | 2 | 5 | 31.97% |
| CVS260116C00045000 | 2024-05-16 12:54PM EDT | 2026-01-16 | 15.86 | 14.75 | 16.45 | 0.00 | - | 3 | 137 | 34.72% |
| CVS261218C00045000 | 2024-05-21 10:32AM EDT | 2026-12-18 | 16.30 | 15.55 | 17.75 | -0.50 | -2.98% | 14 | 343 | 32.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00045000 | 2024-05-17 10:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 73 | 234 | 96.88% |
| CVS240531P00045000 | 2024-05-09 12:14PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 285 | 62.50% |
| CVS240607P00045000 | 2024-05-14 1:36PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 6 | 61.72% |
| CVS240614P00045000 | 2024-05-13 12:08PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.21 | 0.00 | - | 9 | 9 | 51.95% |
| CVS240621P00045000 | 2024-05-16 1:42PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.21 | 0.00 | - | 4 | 511 | 52.73% |
| CVS240719P00045000 | 2024-05-21 9:54AM EDT | 2024-07-19 | 0.12 | 0.02 | 0.12 | +0.06 | +100.00% | 2 | 78 | 34.38% |
| CVS240816P00045000 | 2024-05-20 3:12PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.26 | 0.00 | - | 13 | 487 | 33.40% |
| CVS240920P00045000 | 2024-05-20 11:45AM EDT | 2024-09-20 | 0.35 | 0.36 | 0.40 | 0.00 | - | 7 | 181 | 31.40% |
| CVS241018P00045000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 0.51 | 0.46 | 0.55 | 0.00 | - | 21 | 434 | 30.93% |
| CVS241115P00045000 | 2024-05-20 2:36PM EDT | 2024-11-15 | 0.86 | 0.80 | 0.90 | +0.03 | +3.61% | 2 | 328 | 33.06% |
| CVS250117P00045000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 1.15 | 1.12 | 1.18 | +0.03 | +2.68% | 14 | 2,181 | 31.25% |
| CVS250321P00045000 | 2024-05-21 10:31AM EDT | 2025-03-21 | 1.60 | 1.41 | 1.61 | +0.04 | +2.56% | 10 | 87 | 31.32% |
| CVS250620P00045000 | 2024-05-21 10:57AM EDT | 2025-06-20 | 2.16 | 2.07 | 2.19 | +0.04 | +1.89% | 1 | 2,315 | 31.29% |
| CVS250919P00045000 | 2024-05-17 2:12PM EDT | 2025-09-19 | 2.65 | 2.54 | 2.69 | 0.00 | - | 11 | 243 | 31.01% |
| CVS260116P00045000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 3.25 | 3.00 | 3.30 | +0.05 | +1.56% | 4 | 1,155 | 30.71% |
| CVS261218P00045000 | 2024-05-14 3:19PM EDT | 2026-12-18 | 5.10 | 2.50 | 4.90 | 0.00 | - | 13 | 55 | 30.50% |
© 2024 Yahoo. All rights reserved.