Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,820.82 +1,415.01 (+2.16%) CMC Crypto 200
1,367.31 -6.54 (-0.48%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00067500 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 53 | 2,194 | 30.08% |
| CVS240816C00067500 | 2024-05-17 3:48PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.58 | -0.05 | -9.09% | 40 | 1,799 | 28.17% |
| CVS240920C00067500 | 2024-05-17 3:53PM EDT | 2024-09-20 | 0.82 | 0.78 | 0.84 | +0.01 | +1.23% | 83 | 1,082 | 27.03% |
| CVS241018C00067500 | 2024-05-17 3:56PM EDT | 2024-10-18 | 1.10 | 1.03 | 1.30 | +0.28 | +34.15% | 3 | 149 | 28.77% |
| CVS241115C00067500 | 2024-05-17 11:26AM EDT | 2024-11-15 | 1.46 | 1.47 | 1.59 | -0.06 | -3.95% | 13 | 244 | 28.76% |
| CVS250117C00067500 | 2024-05-17 2:26PM EDT | 2025-01-17 | 2.02 | 2.09 | 2.21 | -0.15 | -6.91% | 7 | 2,359 | 28.75% |
| CVS250321C00067500 | 2024-05-17 2:26PM EDT | 2025-03-21 | 2.58 | 2.64 | 2.78 | +0.44 | +20.56% | 6 | 178 | 28.70% |
| CVS250620C00067500 | 2024-05-14 3:59PM EDT | 2025-06-20 | 3.37 | 3.45 | 3.65 | +0.37 | +12.33% | 2 | 215 | 29.15% |
| CVS250919C00067500 | 2024-05-14 10:46AM EDT | 2025-09-19 | 3.45 | 4.10 | 5.20 | 0.00 | - | 3 | 551 | 32.38% |
| CVS260116C00067500 | 2024-05-16 11:09AM EDT | 2026-01-16 | 4.97 | 5.05 | 5.30 | -0.35 | -6.58% | 3 | 308 | 29.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00067500 | 2024-05-17 3:09PM EDT | 2024-06-21 | 10.05 | 9.10 | 10.45 | +0.25 | +2.55% | 770 | 354 | 46.63% |
| CVS240816P00067500 | 2024-05-17 11:38AM EDT | 2024-08-16 | 10.58 | 10.15 | 10.35 | +0.13 | +1.24% | 10 | 783 | 27.42% |
| CVS240920P00067500 | 2024-05-17 9:46AM EDT | 2024-09-20 | 10.70 | 10.25 | 10.45 | -1.45 | -11.93% | 1 | 1,507 | 24.59% |
| CVS241018P00067500 | 2024-05-13 10:50AM EDT | 2024-10-18 | 11.00 | 8.60 | 10.90 | 0.00 | - | 1 | 317 | 26.81% |
| CVS241115P00067500 | 2024-05-10 1:24PM EDT | 2024-11-15 | 12.45 | 10.80 | 11.65 | 0.00 | - | 1 | 482 | 30.60% |
| CVS250117P00067500 | 2024-05-17 3:57PM EDT | 2025-01-17 | 11.25 | 11.10 | 11.75 | -1.00 | -8.16% | 3 | 2,007 | 27.03% |
| CVS250321P00067500 | 2024-05-17 12:58PM EDT | 2025-03-21 | 12.00 | 11.60 | 12.65 | -0.07 | -0.58% | 1 | 35 | 28.99% |
| CVS250620P00067500 | 2024-05-02 3:04PM EDT | 2025-06-20 | 14.41 | 12.20 | 12.55 | 0.00 | - | 1 | 1,444 | 25.02% |
| CVS250919P00067500 | 2024-05-03 12:16PM EDT | 2025-09-19 | 13.60 | 12.75 | 13.30 | 0.00 | - | 3 | 553 | 25.66% |
| CVS260116P00067500 | 2024-05-09 3:50PM EDT | 2026-01-16 | 13.91 | 12.75 | 13.80 | -0.59 | -4.07% | 1 | 1,912 | 24.81% |
© 2024 Yahoo. All rights reserved.