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
66,985.77 +1,639.61 (+2.51%) CMC Crypto 200
1,367.09 -6.75 (-0.49%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00077500 | 2024-05-17 10:14AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 56 | 2,402 | 42.77% |
| CVS240816C00077500 | 2024-05-17 1:32PM EDT | 2024-08-16 | 0.16 | 0.08 | 0.33 | -0.02 | -11.11% | 200 | 1,957 | 38.14% |
| CVS240920C00077500 | 2024-05-17 2:59PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.28 | +0.01 | +5.00% | 2 | 1,710 | 31.30% |
| CVS241018C00077500 | 2024-05-17 12:18PM EDT | 2024-10-18 | 0.26 | 0.24 | 0.37 | -0.06 | -18.75% | 15 | 319 | 30.05% |
| CVS241115C00077500 | 2024-05-16 12:26PM EDT | 2024-11-15 | 0.48 | 0.40 | 0.58 | 0.00 | - | 5 | 217 | 30.76% |
| CVS250117C00077500 | 2024-05-17 10:43AM EDT | 2025-01-17 | 0.72 | 0.70 | 0.82 | +0.02 | +2.86% | 5 | 3,283 | 29.08% |
| CVS250620C00077500 | 2024-05-09 11:18AM EDT | 2025-06-20 | 1.20 | 1.55 | 2.41 | 0.00 | - | 5 | 1,128 | 32.59% |
| CVS250919C00077500 | 2024-05-17 3:14PM EDT | 2025-09-19 | 2.09 | 2.06 | 2.98 | -0.27 | -11.44% | 5 | 168 | 32.05% |
| CVS260116C00077500 | 2024-05-17 3:54PM EDT | 2026-01-16 | 2.87 | 2.86 | 3.60 | +0.57 | +24.78% | 1 | 272 | 31.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00077500 | 2024-05-09 3:08PM EDT | 2024-06-21 | 22.20 | 18.80 | 21.00 | 0.00 | - | 24 | 3 | 85.74% |
| CVS240816P00077500 | 2024-05-01 3:21PM EDT | 2024-08-16 | 22.95 | 19.10 | 21.10 | 0.00 | - | 937 | 6 | 54.57% |
| CVS240920P00077500 | 2024-05-14 3:26PM EDT | 2024-09-20 | 21.85 | 18.45 | 21.50 | 0.00 | - | 10 | 41 | 50.78% |
| CVS241115P00077500 | 2024-05-02 10:00AM EDT | 2024-11-15 | 22.72 | 19.30 | 20.15 | 0.00 | - | 4 | 9 | 27.00% |
| CVS250117P00077500 | 2024-05-16 11:07AM EDT | 2025-01-17 | 20.10 | 19.15 | 20.80 | 0.00 | - | 1 | 519 | 30.66% |
| CVS250620P00077500 | 2024-05-02 9:59AM EDT | 2025-06-20 | 22.95 | 19.30 | 20.65 | 0.00 | - | 1 | 134 | 22.93% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 2025-09-19 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS260116P00077500 | 2024-05-02 2:26PM EDT | 2026-01-16 | 23.15 | 20.85 | 21.30 | 0.00 | - | 9 | 645 | 22.17% |
© 2024 Yahoo. All rights reserved.