Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,253.90 +33.28 (+0.17%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,921.32 -1,350.41 (-1.89%) CMC Crypto 200
1,523.70 +35.16 (+2.36%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00072500 | 2024-05-20 11:06AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.15 | 0.00 | - | 2 | 3,345 | 46.68% |
| CVS240816C00072500 | 2024-05-21 2:37PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 1 | 460 | 30.66% |
| CVS240920C00072500 | 2024-05-21 2:41PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.36 | -0.01 | -2.86% | 2,525 | 529 | 28.37% |
| CVS241018C00072500 | 2024-05-20 11:35AM EDT | 2024-10-18 | 0.45 | 0.46 | 0.52 | -0.07 | -13.46% | 10 | 232 | 28.05% |
| CVS241115C00072500 | 2024-05-21 3:37PM EDT | 2024-11-15 | 0.77 | 0.73 | 0.77 | -0.02 | -2.53% | 4 | 216 | 28.76% |
| CVS250117C00072500 | 2024-05-21 2:47PM EDT | 2025-01-17 | 1.17 | 1.14 | 1.21 | -0.03 | -2.50% | 8 | 3,513 | 28.54% |
| CVS250321C00072500 | 2024-05-21 2:40PM EDT | 2025-03-21 | 1.60 | 1.45 | 1.64 | -0.03 | -1.84% | 2 | 44 | 28.33% |
| CVS250620C00072500 | 2024-05-20 10:24AM EDT | 2025-06-20 | 2.30 | 2.21 | 2.33 | 0.00 | - | 4 | 79 | 28.58% |
| CVS250919C00072500 | 2024-05-20 3:34PM EDT | 2025-09-19 | 2.89 | 2.84 | 3.00 | 0.00 | - | 53 | 156 | 28.78% |
| CVS260116C00072500 | 2024-05-20 2:50PM EDT | 2026-01-16 | 3.80 | 3.55 | 3.80 | 0.00 | - | 5 | 190 | 28.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00072500 | 2024-05-21 3:00PM EDT | 2024-06-21 | 15.05 | 13.85 | 16.40 | -0.15 | -0.99% | 3,200 | 2,176 | 79.83% |
| CVS240816P00072500 | 2024-05-21 2:52PM EDT | 2024-08-16 | 15.23 | 13.85 | 16.40 | +0.18 | +1.20% | 1 | 595 | 47.66% |
| CVS240920P00072500 | 2024-05-10 3:36PM EDT | 2024-09-20 | 16.57 | 13.40 | 16.60 | 0.00 | - | 1 | 638 | 42.46% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 2024-10-18 | 6.80 | 13.00 | 15.65 | 0.00 | - | 3 | 22 | 27.37% |
| CVS241115P00072500 | 2024-05-13 3:03PM EDT | 2024-11-15 | 16.28 | 15.35 | 15.85 | 0.00 | - | 1 | 98 | 27.66% |
| CVS250117P00072500 | 2024-05-17 12:35PM EDT | 2025-01-17 | 15.76 | 15.50 | 16.25 | 0.00 | - | 2 | 2,626 | 27.43% |
| CVS250321P00072500 | 2024-05-06 12:48PM EDT | 2025-03-21 | 17.00 | 15.65 | 16.25 | 0.00 | - | 1 | 8 | 24.43% |
| CVS250620P00072500 | 2024-05-07 3:45PM EDT | 2025-06-20 | 17.22 | 16.05 | 17.50 | 0.00 | - | 3 | 198 | 28.57% |
| CVS250919P00072500 | 2024-05-02 3:28PM EDT | 2025-09-19 | 18.55 | 14.30 | 19.00 | 0.00 | - | 5 | 375 | 32.33% |
| CVS260116P00072500 | 2024-05-02 3:30PM EDT | 2026-01-16 | 18.56 | 14.50 | 18.20 | 0.00 | - | 13 | 308 | 25.92% |
© 2024 Yahoo. All rights reserved.