Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,073.91 +3.36 (+0.07%) Dow
38,497.66 -6.03 (-0.02%) Nasdaq
15,717.63 +20.99 (+0.13%) Bitcoin USD
64,297.51 -2,186.62 (-3.29%) CMC Crypto 200
1,391.11 -32.99 (-2.32%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-23 1:06PM EDT | 2024-04-26 | 9.25 | 7.80 | 8.05 | 0.00 | - | 2 | 4 | 76.17% |
| CVS240510C00060000 | 2024-04-17 2:01PM EDT | 2024-05-10 | 8.56 | 8.10 | 8.85 | 0.00 | - | 1 | 10 | 55.86% |
| CVS240517C00060000 | 2024-04-22 10:16AM EDT | 2024-05-17 | 9.84 | 8.20 | 8.35 | 0.00 | - | 1 | 11 | 43.65% |
| CVS240621C00060000 | 2024-04-24 1:44PM EDT | 2024-06-21 | 9.00 | 8.80 | 8.90 | -1.58 | -14.93% | 20 | 288 | 36.38% |
| CVS240816C00060000 | 2024-04-24 11:08AM EDT | 2024-08-16 | 9.60 | 9.45 | 9.60 | -0.90 | -8.57% | 1 | 46 | 32.57% |
| CVS240920C00060000 | 2024-04-24 1:35PM EDT | 2024-09-20 | 10.05 | 9.90 | 10.10 | -1.34 | -11.76% | 1 | 139 | 32.28% |
| CVS241018C00060000 | 2024-04-19 10:28AM EDT | 2024-10-18 | 11.90 | 10.30 | 10.50 | 0.00 | - | 8 | 8 | 32.29% |
| CVS241115C00060000 | 2024-04-24 11:26AM EDT | 2024-11-15 | 10.62 | 10.55 | 10.75 | -1.78 | -14.35% | 8 | 100 | 31.53% |
| CVS250117C00060000 | 2024-04-24 10:06AM EDT | 2025-01-17 | 11.55 | 11.40 | 11.60 | -0.45 | -3.75% | 2 | 655 | 32.00% |
| CVS250620C00060000 | 2024-04-22 1:26PM EDT | 2025-06-20 | 14.30 | 12.60 | 13.45 | 0.00 | - | 11 | 217 | 32.90% |
| CVS250919C00060000 | 2024-02-06 10:50AM EDT | 2025-09-19 | 17.40 | 17.95 | 18.35 | 0.00 | - | 8 | 60 | 47.15% |
| CVS260116C00060000 | 2024-04-24 10:33AM EDT | 2026-01-16 | 14.50 | 13.95 | 14.35 | +0.70 | +5.07% | 1 | 121 | 29.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00060000 | 2024-04-24 1:51PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 38 | 389 | 62.50% |
| CVS240503P00060000 | 2024-04-23 3:14PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | 0.00 | - | 250 | 135 | 44.34% |
| CVS240510P00060000 | 2024-04-22 10:39AM EDT | 2024-05-10 | 0.05 | 0.13 | 0.16 | 0.00 | - | 2 | 22 | 38.38% |
| CVS240517P00060000 | 2024-04-24 11:13AM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | +0.03 | +17.65% | 24 | 699 | 34.47% |
| CVS240524P00060000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.23 | 0.00 | - | 4 | 42 | 31.06% |
| CVS240531P00060000 | 2024-04-24 1:53PM EDT | 2024-05-31 | 0.26 | 0.24 | 0.28 | +0.06 | +30.00% | 10 | 29 | 29.49% |
| CVS240621P00060000 | 2024-04-24 10:56AM EDT | 2024-06-21 | 0.45 | 0.41 | 0.45 | +0.02 | +4.65% | 16 | 2,175 | 27.10% |
| CVS240816P00060000 | 2024-04-24 2:54PM EDT | 2024-08-16 | 1.07 | 1.06 | 1.10 | +0.02 | +1.90% | 61 | 299 | 26.66% |
| CVS240920P00060000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 1.42 | 1.42 | 1.43 | +0.16 | +12.70% | 1,083 | 5,900 | 26.09% |
| CVS241115P00060000 | 2024-04-22 12:26PM EDT | 2024-11-15 | 1.83 | 2.04 | 2.09 | 0.00 | - | 19 | 245 | 26.61% |
| CVS250117P00060000 | 2024-04-24 1:34PM EDT | 2025-01-17 | 2.56 | 2.49 | 2.57 | +0.24 | +10.34% | 604 | 4,419 | 25.90% |
| CVS250620P00060000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 3.60 | 3.70 | 3.80 | 0.00 | - | 507 | 1,646 | 25.78% |
| CVS250919P00060000 | 2024-04-16 3:16PM EDT | 2025-09-19 | 4.32 | 4.25 | 4.40 | 0.00 | - | 1 | 67 | 25.59% |
| CVS260116P00060000 | 2024-04-24 10:18AM EDT | 2026-01-16 | 4.98 | 4.90 | 5.60 | +0.08 | +1.63% | 2 | 1,018 | 26.95% |
© 2024 Yahoo. All rights reserved.