Singapore markets closed
Straits Times Index
3,285.95 +20.00 (+0.61%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,441.51 +60.16 (+0.72%) Bitcoin USD
62,916.86 +1,847.69 (+3.03%) CMC Crypto 200
1,302.82 -55.19 (-4.06%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00065000 | 2024-05-08 1:36PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVS240517C00065000 | 2024-05-09 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240524C00065000 | 2024-05-09 10:02AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CVS240531C00065000 | 2024-05-08 10:44AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| CVS240607C00065000 | 2024-05-09 2:13PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS240614C00065000 | 2024-05-07 11:48AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVS240621C00065000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVS240628C00065000 | 2024-05-09 11:31AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | - | 12.50% |
| CVS240719C00065000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| CVS240816C00065000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| CVS240920C00065000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| CVS241018C00065000 | 2024-05-09 12:23PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CVS241115C00065000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CVS250117C00065000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| CVS250321C00065000 | 2024-05-09 3:47PM EDT | 2025-03-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| CVS250620C00065000 | 2024-05-09 2:41PM EDT | 2025-06-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 3.13% |
| CVS250919C00065000 | 2024-05-08 10:18AM EDT | 2025-09-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS260116C00065000 | 2024-05-09 12:18PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS261218C00065000 | 2024-05-09 12:06PM EDT | 2026-12-18 | 6.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00065000 | 2024-05-08 2:25PM EDT | 2024-05-10 | 9.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVS240517P00065000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| CVS240524P00065000 | 2024-05-09 1:29PM EDT | 2024-05-24 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240531P00065000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240607P00065000 | 2024-05-06 11:39AM EDT | 2024-06-07 | 9.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS240614P00065000 | 2024-05-06 11:45AM EDT | 2024-06-14 | 9.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240621P00065000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| CVS240719P00065000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240816P00065000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| CVS240920P00065000 | 2024-05-09 2:15PM EDT | 2024-09-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS241018P00065000 | 2024-05-06 2:38PM EDT | 2024-10-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS241115P00065000 | 2024-05-08 11:15AM EDT | 2024-11-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVS250117P00065000 | 2024-05-09 3:22PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250321P00065000 | 2024-05-03 12:20PM EDT | 2025-03-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS250620P00065000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS250919P00065000 | 2024-05-06 2:39PM EDT | 2025-09-19 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS260116P00065000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| CVS261218P00065000 | 2024-05-08 3:57PM EDT | 2026-12-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.