Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,993.99 -77.64 (-1.53%) Dow
37,760.92 -700.00 (-1.82%) Nasdaq
15,412.47 -300.28 (-1.91%) Bitcoin USD
63,381.85 -2,743.23 (-4.15%) CMC Crypto 200
1,371.61 -10.96 (-0.79%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00070000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 3 | 2,156 | 36.72% |
| CVS240503C00070000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.83 | 0.60 | 0.66 | 0.00 | - | 246 | 1,338 | 40.33% |
| CVS240510C00070000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 1.00 | 0.80 | 0.83 | 0.00 | - | 138 | 2,999 | 33.89% |
| CVS240517C00070000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 0.97 | 0.93 | 0.98 | -0.16 | -13.79% | 3 | 3,331 | 30.81% |
| CVS240524C00070000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 1.41 | 1.07 | 1.20 | 0.00 | - | 13 | 37 | 30.18% |
| CVS240531C00070000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 1.45 | 1.12 | 1.38 | 0.00 | - | 21 | 59 | 29.49% |
| CVS240621C00070000 | 2024-04-25 9:46AM EDT | 2024-06-21 | 1.71 | 1.68 | 1.74 | -0.24 | -12.31% | 7 | 3,536 | 27.16% |
| CVS240816C00070000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 2.88 | 2.66 | 2.77 | -0.17 | -5.57% | 2 | 625 | 26.50% |
| CVS240920C00070000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 3.44 | 3.25 | 3.40 | -0.21 | -5.75% | 4 | 2,027 | 26.93% |
| CVS241018C00070000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 4.05 | 3.75 | 3.85 | 0.00 | - | 2 | 28 | 27.14% |
| CVS241115C00070000 | 2024-04-24 9:44AM EDT | 2024-11-15 | 4.55 | 4.20 | 4.40 | 0.00 | - | 3 | 236 | 27.98% |
| CVS250117C00070000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 5.35 | 5.15 | 5.30 | -0.20 | -3.60% | 8 | 4,051 | 28.40% |
| CVS250620C00070000 | 2024-04-24 12:34PM EDT | 2025-06-20 | 7.15 | 5.85 | 7.30 | 0.00 | - | 4 | 194 | 29.58% |
| CVS250919C00070000 | 2024-04-24 11:13AM EDT | 2025-09-19 | 7.90 | 7.00 | 8.45 | 0.00 | - | 1 | 246 | 30.45% |
| CVS260116C00070000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 8.92 | 8.35 | 8.75 | 0.00 | - | 6 | 953 | 28.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00070000 | 2024-04-25 9:43AM EDT | 2024-04-26 | 2.69 | 2.69 | 2.81 | +0.49 | +22.27% | 17 | 828 | 0.00% |
| CVS240503P00070000 | 2024-04-25 9:44AM EDT | 2024-05-03 | 3.24 | 3.25 | 3.40 | +0.39 | +13.68% | 2 | 2,319 | 36.18% |
| CVS240510P00070000 | 2024-04-24 11:56AM EDT | 2024-05-10 | 2.98 | 3.45 | 3.55 | 0.00 | - | 4 | 52 | 30.47% |
| CVS240517P00070000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 3.47 | 3.55 | 3.65 | +0.32 | +10.16% | 2 | 12,219 | 27.20% |
| CVS240524P00070000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 3.19 | 3.55 | 3.80 | 0.00 | - | 15 | 33 | 26.10% |
| CVS240531P00070000 | 2024-04-24 1:56PM EDT | 2024-05-31 | 3.24 | 3.65 | 3.85 | 0.00 | - | 14 | 31 | 24.17% |
| CVS240621P00070000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 3.58 | 3.95 | 4.05 | 0.00 | - | 138 | 5,790 | 21.41% |
| CVS240816P00070000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 4.87 | 4.90 | 5.05 | +0.17 | +3.62% | 2 | 2,568 | 22.39% |
| CVS240920P00070000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 4.80 | 5.30 | 5.40 | 0.00 | - | 65 | 808 | 21.70% |
| CVS241018P00070000 | 2024-04-24 1:56PM EDT | 2024-10-18 | 5.55 | 5.55 | 5.75 | +0.35 | +6.73% | 11 | 294 | 21.84% |
| CVS241115P00070000 | 2024-04-24 12:22PM EDT | 2024-11-15 | 5.80 | 6.20 | 6.35 | 0.00 | - | 1 | 321 | 23.33% |
| CVS250117P00070000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 6.80 | 6.70 | 6.80 | +0.35 | +5.43% | 10 | 2,988 | 22.39% |
| CVS250620P00070000 | 2024-04-18 2:15PM EDT | 2025-06-20 | 7.60 | 8.00 | 8.15 | 0.00 | - | 1 | 244 | 22.55% |
| CVS250919P00070000 | 2024-04-17 1:36PM EDT | 2025-09-19 | 8.55 | 8.55 | 8.75 | 0.00 | - | 1 | 345 | 22.35% |
| CVS260116P00070000 | 2024-04-22 10:24AM EDT | 2026-01-16 | 8.44 | 8.90 | 9.50 | 0.00 | - | 15 | 467 | 22.27% |
© 2024 Yahoo. All rights reserved.