Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,292.69 +3,860.62 (+6.50%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00050000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 6.34 | 4.25 | 6.75 | +1.29 | +25.54% | 21 | 85 | 70.02% |
| CVS240621C00050000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 6.95 | 5.80 | 6.95 | +1.10 | +18.80% | 11 | 547 | 40.92% |
| CVS240816C00050000 | 2024-05-03 1:31PM EDT | 2024-08-16 | 7.43 | 6.15 | 7.95 | +0.93 | +14.31% | 65 | 300 | 38.78% |
| CVS240920C00050000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 8.05 | 7.05 | 7.80 | +0.95 | +13.38% | 253 | 126 | 32.25% |
| CVS241115C00050000 | 2024-05-03 3:31PM EDT | 2024-11-15 | 8.70 | 7.75 | 9.10 | +1.35 | +18.37% | 9 | 66 | 36.76% |
| CVS250117C00050000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 9.20 | 8.75 | 9.45 | +0.70 | +8.24% | 121 | 899 | 34.13% |
| CVS250620C00050000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 10.38 | 9.50 | 12.45 | +1.03 | +11.02% | 59 | 57 | 41.31% |
| CVS250919C00050000 | 2024-05-01 11:12AM EDT | 2025-09-19 | 10.89 | 10.55 | 12.95 | 0.00 | - | 1 | 6 | 39.52% |
| CVS260116C00050000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 11.70 | 10.95 | 12.40 | +0.76 | +6.95% | 19 | 600 | 33.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 307 | 463 | 41.41% |
| CVS240517P00050000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 161 | 1,499 | 34.18% |
| CVS240524P00050000 | 2024-05-03 12:19PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.09 | -0.13 | -65.00% | 3 | 38 | 29.40% |
| CVS240531P00050000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 0.05 | 0.06 | 0.13 | -0.10 | -66.67% | 39 | 167 | 27.64% |
| CVS240621P00050000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.21 | 0.22 | 0.24 | -0.17 | -44.74% | 379 | 1,183 | 24.41% |
| CVS240816P00050000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.05 | 1.03 | 1.09 | -0.25 | -19.23% | 68 | 1,217 | 28.44% |
| CVS240920P00050000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 1.25 | 1.28 | 1.36 | -0.35 | -21.88% | 3,043 | 4,208 | 27.27% |
| CVS241018P00050000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 1.53 | 1.44 | 1.60 | -0.51 | -25.00% | 2 | 360 | 26.95% |
| CVS241115P00050000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 2.04 | 2.06 | 2.15 | -0.39 | -16.05% | 35 | 763 | 29.15% |
| CVS250117P00050000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 2.47 | 2.48 | 2.77 | -0.39 | -13.64% | 273 | 4,337 | 29.31% |
| CVS250620P00050000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 3.80 | 3.70 | 3.90 | -0.70 | -15.56% | 142 | 504 | 28.74% |
| CVS250919P00050000 | 2024-05-03 12:00PM EDT | 2025-09-19 | 4.60 | 4.30 | 4.50 | -0.05 | -1.08% | 6 | 36 | 28.63% |
| CVS260116P00050000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 5.02 | 4.90 | 5.20 | -0.30 | -5.64% | 27 | 4,830 | 28.46% |
© 2024 Yahoo. All rights reserved.