Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,069.09 -1.46 (-0.03%) Dow
38,469.37 -34.32 (-0.09%) Nasdaq
15,708.05 +11.41 (+0.07%) Bitcoin USD
64,690.32 -2,143.60 (-3.21%) CMC Crypto 200
1,398.37 -25.73 (-1.81%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00085000 | 2024-04-19 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 87.50% |
| CVS240503C00085000 | 2024-04-16 3:10PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.36 | 0.00 | - | 100 | 231 | 79.88% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 19 | 49.22% |
| CVS240517C00085000 | 2024-04-24 1:54PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 4 | 8,458 | 41.41% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 2024-05-24 | 0.26 | 0.01 | 0.06 | 0.00 | - | 5 | 5 | 37.31% |
| CVS240621C00085000 | 2024-04-24 11:15AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 12 | 5,822 | 30.37% |
| CVS240816C00085000 | 2024-04-24 1:49PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.28 | -0.07 | -20.59% | 19 | 1,871 | 25.64% |
| CVS240920C00085000 | 2024-04-24 12:38PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.44 | -0.06 | -12.00% | 7 | 2,940 | 24.90% |
| CVS241018C00085000 | 2024-04-22 3:10PM EDT | 2024-10-18 | 0.86 | 0.52 | 0.56 | 0.00 | - | 2 | 12 | 24.32% |
| CVS241115C00085000 | 2024-04-23 1:10PM EDT | 2024-11-15 | 0.83 | 0.79 | 0.84 | -0.17 | -17.00% | 7 | 148 | 25.29% |
| CVS250117C00085000 | 2024-04-24 1:58PM EDT | 2025-01-17 | 1.32 | 1.30 | 1.34 | -0.13 | -8.90% | 166 | 1,963 | 25.65% |
| CVS250620C00085000 | 2024-04-23 10:24AM EDT | 2025-06-20 | 3.10 | 2.34 | 2.45 | 0.00 | - | 11 | 141 | 25.62% |
| CVS250919C00085000 | 2024-04-16 3:11PM EDT | 2025-09-19 | 3.57 | 2.95 | 3.10 | 0.00 | - | 66 | 116 | 25.71% |
| CVS260116C00085000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 4.19 | 3.75 | 4.00 | 0.00 | - | 7 | 159 | 26.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 15.30 | 16.95 | 17.80 | 0.00 | - | 40 | 0 | 56.84% |
| CVS240621P00085000 | 2024-04-23 3:13PM EDT | 2024-06-21 | 16.15 | 17.00 | 17.20 | 0.00 | - | 910 | 392 | 30.37% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 2024-08-16 | 17.02 | 17.00 | 17.20 | 0.00 | - | 3 | 50 | 21.83% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 34.64% |
| CVS241115P00085000 | 2024-04-23 2:09PM EDT | 2024-11-15 | 16.25 | 17.10 | 17.30 | 0.00 | - | 5 | 18 | 18.29% |
| CVS250117P00085000 | 2024-04-22 10:45AM EDT | 2025-01-17 | 18.50 | 17.25 | 17.50 | +2.85 | +18.21% | 4 | 726 | 18.46% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 2025-06-20 | 10.50 | 17.55 | 19.00 | 0.00 | - | 7 | 17 | 23.32% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 20.74% |
| CVS260116P00085000 | 2024-04-10 3:18PM EDT | 2026-01-16 | 16.42 | 17.45 | 18.75 | 0.00 | - | 1 | 21 | 18.12% |
© 2024 Yahoo. All rights reserved.