Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,903.44 +2,182.29 (+3.22%) CMC Crypto 200
1,521.82 +33.28 (+2.24%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:82.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00082500 | 2024-05-20 3:01PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 5,968 | 54.69% |
| CVS240816C00082500 | 2024-05-20 3:11PM EDT | 2024-08-16 | 0.11 | 0.02 | 0.20 | 0.00 | - | 1 | 1,566 | 41.41% |
| CVS240920C00082500 | 2024-05-20 2:09PM EDT | 2024-09-20 | 0.21 | 0.06 | 0.37 | 0.00 | - | 2 | 2,637 | 39.55% |
| CVS241115C00082500 | 2024-05-21 11:57AM EDT | 2024-11-15 | 0.25 | 0.22 | 0.30 | 0.00 | - | 19 | 20 | 31.40% |
| CVS250117C00082500 | 2024-05-16 12:21PM EDT | 2025-01-17 | 0.46 | 0.38 | 0.44 | 0.00 | - | 3 | 968 | 29.25% |
| CVS250620C00082500 | 2024-05-13 10:29AM EDT | 2025-06-20 | 1.05 | 0.99 | 1.11 | 0.00 | - | 1 | 142 | 28.85% |
| CVS250919C00082500 | 2024-05-20 11:26AM EDT | 2025-09-19 | 1.61 | 1.40 | 1.89 | 0.00 | - | 1 | 117 | 30.68% |
| CVS260116C00082500 | 2024-05-13 11:17AM EDT | 2026-01-16 | 2.06 | 1.96 | 2.15 | 0.00 | - | 14 | 217 | 28.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00082500 | 2024-05-03 10:00AM EDT | 2024-06-21 | 27.27 | 24.85 | 26.60 | 0.00 | - | 1 | 0 | 80.86% |
| CVS240816P00082500 | 2024-05-02 3:06PM EDT | 2024-08-16 | 29.16 | 24.85 | 26.45 | 0.00 | - | 260 | 8 | 62.26% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 2024-09-20 | 27.15 | 23.75 | 27.05 | 0.00 | - | 12,910 | 0 | 59.84% |
| CVS241115P00082500 | 2024-05-01 3:42PM EDT | 2024-11-15 | 26.01 | 24.85 | 26.70 | 0.00 | - | 90 | 0 | 46.27% |
| CVS250117P00082500 | 2024-05-09 3:08PM EDT | 2025-01-17 | 27.18 | 25.15 | 26.65 | 0.00 | - | 38 | 12 | 39.36% |
| CVS250620P00082500 | 2024-05-10 10:02AM EDT | 2025-06-20 | 26.45 | 24.45 | 27.30 | 0.00 | - | 5 | 14 | 34.89% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 2025-09-19 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS260116P00082500 | 2024-05-10 11:03AM EDT | 2026-01-16 | 26.35 | 24.65 | 27.05 | 0.00 | - | 1 | 3 | 27.00% |
© 2024 Yahoo. All rights reserved.