Singapore markets open in 51 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,324.09 -2,316.17 (-3.48%) CMC Crypto 200
1,388.83 -35.27 (-2.48%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00055000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 14.35 | 10.50 | 14.95 | 0.00 | - | 2 | 0 | 175.98% |
| CVS240510C00055000 | 2024-04-18 3:22PM EDT | 2024-05-10 | 14.35 | 11.35 | 14.15 | 0.00 | - | 2 | 0 | 109.72% |
| CVS240517C00055000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 14.05 | 11.40 | 14.50 | 0.00 | - | 45 | 0 | 51.66% |
| CVS240621C00055000 | 2024-02-07 4:52PM EDT | 2024-06-21 | 21.60 | 20.40 | 21.40 | 0.00 | - | 40 | 46 | 141.36% |
| CVS240816C00055000 | 2024-04-23 3:18PM EDT | 2024-08-16 | 14.84 | 12.65 | 16.00 | 0.00 | - | 1 | 11 | 59.33% |
| CVS240920C00055000 | 2024-04-02 12:26PM EDT | 2024-09-20 | 18.10 | 13.90 | 16.15 | 0.00 | - | 1 | 33 | 53.08% |
| CVS241115C00055000 | 2024-04-17 1:13PM EDT | 2024-11-15 | 14.50 | 14.40 | 15.05 | 0.00 | - | 5 | 7 | 37.59% |
| CVS250117C00055000 | 2024-04-16 9:34AM EDT | 2025-01-17 | 17.19 | 14.95 | 15.30 | 0.00 | - | 2 | 147 | 34.45% |
| CVS250620C00055000 | 2024-04-18 10:41AM EDT | 2025-06-20 | 16.75 | 15.95 | 17.00 | 0.00 | - | 1 | 5 | 35.44% |
| CVS250919C00055000 | 2024-04-15 11:15AM EDT | 2025-09-19 | 17.85 | 16.40 | 18.75 | 0.00 | - | 2 | 13 | 39.15% |
| CVS260116C00055000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 17.25 | 16.90 | 18.45 | 0.00 | - | 1 | 625 | 34.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00055000 | 2024-04-23 1:21PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.10 | 0.00 | - | 532 | 612 | 66.80% |
| CVS240517P00055000 | 2024-04-23 3:22PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.17 | 0.00 | - | 5 | 383 | 51.07% |
| CVS240621P00055000 | 2024-04-24 9:51AM EDT | 2024-06-21 | 0.11 | 0.06 | 0.25 | -0.03 | -21.43% | 150 | 2,033 | 34.96% |
| CVS240816P00055000 | 2024-04-24 9:55AM EDT | 2024-08-16 | 0.49 | 0.46 | 0.49 | -0.03 | -5.77% | 5 | 87 | 29.49% |
| CVS240920P00055000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.63 | 0.62 | 0.76 | +0.06 | +10.53% | 10 | 474 | 29.32% |
| CVS241018P00055000 | 2024-04-24 1:35PM EDT | 2024-10-18 | 0.79 | 0.78 | 0.84 | +0.02 | +2.60% | 4 | 7 | 27.76% |
| CVS241115P00055000 | 2024-04-24 1:37PM EDT | 2024-11-15 | 1.12 | 1.12 | 1.17 | +0.02 | +1.82% | 5 | 5,486 | 28.86% |
| CVS250117P00055000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 1.49 | 1.46 | 1.53 | +0.10 | +7.19% | 8 | 3,471 | 27.89% |
| CVS250620P00055000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 2.40 | 2.43 | 2.55 | 0.00 | - | 92 | 114 | 27.58% |
| CVS250919P00055000 | 2024-04-23 10:53AM EDT | 2025-09-19 | 2.63 | 1.86 | 3.10 | 0.00 | - | 1 | 681 | 27.43% |
| CVS260116P00055000 | 2024-04-19 12:11PM EDT | 2026-01-16 | 3.30 | 3.45 | 3.75 | 0.00 | - | 1 | 648 | 27.20% |
© 2024 Yahoo. All rights reserved.