Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,031.70 +21.10 (+0.42%) Dow
38,319.22 +79.24 (+0.21%) Nasdaq
15,539.74 +88.43 (+0.57%) Bitcoin USD
66,224.96 +170.76 (+0.26%) CMC Crypto 200
1,421.11 +6.35 (+0.45%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00075000 | 2024-04-22 2:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 2,763 | 25.00% |
| CVS240503C00075000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 123 | 387 | 12.50% |
| CVS240510C00075000 | 2024-04-22 2:37PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 192 | 6.25% |
| CVS240517C00075000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 167 | 6,447 | 6.25% |
| CVS240524C00075000 | 2024-04-22 3:53PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 44 | 127 | 6.25% |
| CVS240531C00075000 | 2024-04-22 2:21PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 6.25% |
| CVS240621C00075000 | 2024-04-22 3:47PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,039 | 3,944 | 6.25% |
| CVS240816C00075000 | 2024-04-22 2:59PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 391 | 2,930 | 3.13% |
| CVS240920C00075000 | 2024-04-22 3:41PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 53 | 1,970 | 3.13% |
| CVS241018C00075000 | 2024-04-22 3:23PM EDT | 2024-10-18 | 3.06 | 0.00 | 0.00 | 0.00 | - | 104 | 177 | 3.13% |
| CVS241115C00075000 | 2024-04-22 3:04PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 411 | 3.13% |
| CVS250117C00075000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 3,808 | 1.56% |
| CVS250620C00075000 | 2024-04-22 3:54PM EDT | 2025-06-20 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 1.56% |
| CVS250919C00075000 | 2024-04-17 11:07AM EDT | 2025-09-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 1.56% |
| CVS260116C00075000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 7.72 | 0.00 | 0.00 | 0.00 | - | 12 | 755 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00075000 | 2024-04-22 3:48PM EDT | 2024-04-26 | 5.30 | 0.00 | 0.00 | 0.00 | - | 144 | 207 | 0.00% |
| CVS240503P00075000 | 2024-04-22 3:48PM EDT | 2024-05-03 | 5.50 | 0.00 | 0.00 | 0.00 | - | 66 | 203 | 0.00% |
| CVS240510P00075000 | 2024-04-22 9:53AM EDT | 2024-05-10 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| CVS240517P00075000 | 2024-04-22 10:53AM EDT | 2024-05-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,875 | 0.00% |
| CVS240524P00075000 | 2024-04-16 2:55PM EDT | 2024-05-24 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CVS240531P00075000 | 2024-04-22 10:00AM EDT | 2024-05-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| CVS240621P00075000 | 2024-04-22 12:18PM EDT | 2024-06-21 | 5.92 | 0.00 | 0.00 | 0.00 | - | 24 | 4,641 | 0.00% |
| CVS240816P00075000 | 2024-04-18 2:20PM EDT | 2024-08-16 | 7.72 | 0.00 | 0.00 | 0.00 | - | 13 | 1,128 | 0.00% |
| CVS240920P00075000 | 2024-04-22 12:45PM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,569 | 0.00% |
| CVS241018P00075000 | 2024-04-22 1:24PM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 34 | 36 | 0.00% |
| CVS241115P00075000 | 2024-04-16 9:33AM EDT | 2024-11-15 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| CVS250117P00075000 | 2024-04-19 10:36AM EDT | 2025-01-17 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,034 | 0.00% |
| CVS250620P00075000 | 2024-04-22 11:33AM EDT | 2025-06-20 | 9.67 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| CVS250919P00075000 | 2024-04-10 10:19AM EDT | 2025-09-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 0.00% |
| CVS260116P00075000 | 2024-04-17 12:27PM EDT | 2026-01-16 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
© 2024 Yahoo. All rights reserved.