Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,521.45 -459.87 (-0.72%) CMC Crypto 200
1,319.35 -77.18 (-5.53%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00080000 | 2024-04-22 2:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,035 | 125.00% |
| CVS240503C00080000 | 2024-04-26 11:07AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 186 | 51.56% |
| CVS240510C00080000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.11 | 0.04 | 0.05 | 0.00 | - | 5 | 108 | 42.97% |
| CVS240517C00080000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 45 | 20,392 | 35.35% |
| CVS240524C00080000 | 2024-04-23 11:00AM EDT | 2024-05-24 | 0.14 | 0.04 | 0.75 | 0.00 | - | 43 | 252 | 55.66% |
| CVS240531C00080000 | 2024-04-23 12:11PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.13 | 0.00 | - | 5 | 12 | 32.62% |
| CVS240621C00080000 | 2024-04-26 11:28AM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 33 | 3,723 | 26.27% |
| CVS240816C00080000 | 2024-04-26 10:51AM EDT | 2024-08-16 | 0.47 | 0.44 | 0.49 | -0.01 | -2.08% | 18 | 1,402 | 24.93% |
| CVS240920C00080000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 0.78 | 0.70 | 0.75 | 0.00 | - | 83 | 2,696 | 24.63% |
| CVS241018C00080000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 1.05 | 0.90 | 0.98 | +0.06 | +6.06% | 5 | 76 | 24.62% |
| CVS241115C00080000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 1.33 | 1.24 | 1.33 | +0.03 | +2.31% | 1 | 212 | 25.46% |
| CVS250117C00080000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 1.94 | 1.90 | 1.95 | -0.04 | -2.02% | 13 | 5,828 | 25.87% |
| CVS250620C00080000 | 2024-04-25 2:27PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.25 | 0.00 | - | 13 | 289 | 25.97% |
| CVS250919C00080000 | 2024-04-25 2:02PM EDT | 2025-09-19 | 3.85 | 3.80 | 4.00 | 0.00 | - | 3 | 242 | 26.17% |
| CVS260116C00080000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 4.89 | 4.80 | 4.90 | -0.05 | -1.01% | 12 | 703 | 26.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00080000 | 2024-04-24 2:42PM EDT | 2024-04-26 | 12.25 | 12.85 | 13.50 | 0.00 | - | 15 | 5 | 221.09% |
| CVS240503P00080000 | 2024-04-18 12:58PM EDT | 2024-05-03 | 11.71 | 12.85 | 13.10 | 0.00 | - | 1 | 1 | 55.86% |
| CVS240510P00080000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 10.30 | 12.85 | 13.10 | 0.00 | - | 5 | 5 | 52.73% |
| CVS240517P00080000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 12.85 | 12.85 | 13.10 | 0.00 | - | 51 | 51 | 43.56% |
| CVS240621P00080000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 12.87 | 12.85 | 13.10 | +0.10 | +0.78% | 1 | 51 | 27.05% |
| CVS240816P00080000 | 2024-04-25 10:48AM EDT | 2024-08-16 | 13.03 | 12.95 | 13.20 | -0.08 | -0.61% | 18 | 240 | 21.34% |
| CVS240920P00080000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 13.09 | 13.00 | 13.70 | +2.49 | +23.49% | 2 | 877 | 24.78% |
| CVS241115P00080000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 13.30 | 13.40 | 13.70 | 0.00 | - | 21 | 74 | 21.12% |
| CVS250117P00080000 | 2024-04-25 3:00PM EDT | 2025-01-17 | 13.90 | 13.65 | 14.35 | +0.15 | +1.09% | 2 | 1,336 | 22.78% |
| CVS250620P00080000 | 2024-04-25 10:13AM EDT | 2025-06-20 | 14.40 | 14.45 | 14.65 | 0.00 | - | 5 | 53 | 19.56% |
| CVS250919P00080000 | 2024-04-10 10:33AM EDT | 2025-09-19 | 11.90 | 14.45 | 15.95 | 0.00 | - | 1 | 67 | 22.72% |
| CVS260116P00080000 | 2024-04-23 10:01AM EDT | 2026-01-16 | 12.95 | 15.25 | 15.70 | 0.00 | - | 1 | 197 | 19.65% |
© 2024 Yahoo. All rights reserved.