UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,316.60 +5.60 (+0.24%) DOW
38,225.32 +322.03 (+0.85%) Bitcoin GBP
47,297.81 +912.55 (+1.97%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00048000 | 2024-05-02 9:52AM EDT | 48.00 | 6.97 | 6.65 | 6.95 | +0.84 | +13.70% | 8 | 8 | 71.88% |
| CVS240503C00055000 | 2024-05-02 2:22PM EDT | 55.00 | 0.38 | 0.37 | 0.39 | -1.12 | -74.67% | 6,355 | 995 | 25.68% |
| CVS240503C00060000 | 2024-05-02 1:42PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 533 | 1,002 | 58.59% |
| CVS240503C00061000 | 2024-05-02 1:13PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 135 | 952 | 65.63% |
| CVS240503C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 2 | 124 | 73.44% |
| CVS240503C00063000 | 2024-05-02 9:54AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 170 | 53 | 82.03% |
| CVS240503C00064000 | 2024-05-01 2:35PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 90.63% |
| CVS240503C00065000 | 2024-05-01 1:00PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,274 | 2,268 | 50.00% |
| CVS240503C00066000 | 2024-05-02 12:29PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 673 | 93.75% |
| CVS240503C00067000 | 2024-05-02 9:30AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 98.44% |
| CVS240503C00068000 | 2024-05-02 11:34AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 4,001 | 106.25% |
| CVS240503C00069000 | 2024-05-02 12:50PM EDT | 69.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 25 | 3,319 | 112.50% |
| CVS240503C00070000 | 2024-05-02 11:18AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 13 | 2,523 | 50.00% |
| CVS240503C00071000 | 2024-05-02 11:22AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,543 | 125.00% |
| CVS240503C00072000 | 2024-05-02 11:30AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,982 | 131.25% |
| CVS240503C00073000 | 2024-05-02 10:57AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,198 | 137.50% |
| CVS240503C00074000 | 2024-05-02 10:06AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,016 | 143.75% |
| CVS240503C00075000 | 2024-05-02 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 704 | 150.00% |
| CVS240503C00076000 | 2024-05-02 1:39PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 355 | 156.25% |
| CVS240503C00077000 | 2024-05-02 12:06PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 186 | 162.50% |
| CVS240503C00078000 | 2024-05-01 2:23PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 412 | 162.50% |
| CVS240503C00079000 | 2024-04-30 3:32PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 168.75% |
| CVS240503C00080000 | 2024-05-02 10:13AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 175.00% |
| CVS240503C00081000 | 2024-04-30 3:56PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 326 | 181.25% |
| CVS240503C00082000 | 2024-04-30 11:37AM EDT | 82.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 187.50% |
| CVS240503C00083000 | 2024-04-30 1:20PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 597 | 193.75% |
| CVS240503C00084000 | 2024-04-30 3:46PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 489 | 745 | 193.75% |
| CVS240503C00085000 | 2024-04-30 3:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 244 | 200.00% |
| CVS240503C00086000 | 2024-04-30 9:45AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 184 | 206.25% |
| CVS240503C00087000 | 2024-05-02 11:58AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 212.50% |
| CVS240503C00088000 | 2024-04-29 9:44AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 212.50% |
| CVS240503C00089000 | 2024-04-29 10:24AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 69 | 218.75% |
| CVS240503C00090000 | 2024-04-29 12:22PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 225.00% |
| CVS240503C00091000 | 2024-04-25 3:25PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 149 | 225.00% |
| CVS240503C00095000 | 2024-04-16 9:37AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 250.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00052000 | 2024-05-02 2:03PM EDT | 52.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 796 | 1,082 | 43.36% |
| CVS240503P00053000 | 2024-05-02 2:08PM EDT | 53.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 1,427 | 462 | 36.33% |
| CVS240503P00054000 | 2024-05-02 2:22PM EDT | 54.00 | 0.17 | 0.16 | 0.19 | +0.06 | +54.55% | 4,170 | 1,135 | 33.20% |
| CVS240503P00055000 | 2024-05-02 2:23PM EDT | 55.00 | 0.59 | 0.58 | 0.64 | +0.36 | +156.52% | 1,811 | 2,449 | 37.70% |
| CVS240503P00056000 | 2024-05-02 1:46PM EDT | 56.00 | 1.50 | 1.22 | 1.35 | +0.95 | +172.73% | 316 | 1,568 | 42.77% |
| CVS240503P00057000 | 2024-05-02 1:22PM EDT | 57.00 | 2.71 | 2.00 | 2.74 | +1.49 | +122.13% | 52 | 307 | 62.50% |
| CVS240503P00058000 | 2024-05-02 2:14PM EDT | 58.00 | 3.00 | 3.15 | 3.30 | +0.74 | +32.74% | 28 | 53 | 64.06% |
| CVS240503P00059000 | 2024-05-02 2:13PM EDT | 59.00 | 4.51 | 4.00 | 4.40 | +1.71 | +61.07% | 6 | 96 | 74.41% |
| CVS240503P00060000 | 2024-05-02 10:06AM EDT | 60.00 | 5.80 | 4.95 | 5.30 | +1.85 | +46.84% | 2 | 183 | 73.44% |
| CVS240503P00061000 | 2024-05-02 10:41AM EDT | 61.00 | 6.52 | 6.10 | 6.35 | +2.23 | +51.98% | 21 | 206 | 102.73% |
| CVS240503P00062000 | 2024-05-02 1:01PM EDT | 62.00 | 7.50 | 7.10 | 7.35 | +1.87 | +33.21% | 9 | 111 | 114.26% |
| CVS240503P00063000 | 2024-05-02 12:07PM EDT | 63.00 | 8.15 | 7.60 | 8.30 | +1.25 | +18.12% | 54 | 421 | 137.11% |
| CVS240503P00064000 | 2024-05-02 1:39PM EDT | 64.00 | 9.40 | 9.15 | 9.35 | +1.56 | +19.90% | 33 | 157 | 140.63% |
| CVS240503P00065000 | 2024-05-02 12:30PM EDT | 65.00 | 10.49 | 10.10 | 10.40 | +1.50 | +16.69% | 22 | 96 | 151.17% |
| CVS240503P00066000 | 2024-05-02 10:36AM EDT | 66.00 | 12.08 | 11.10 | 11.40 | +2.15 | +21.65% | 7 | 1,218 | 161.33% |
| CVS240503P00067000 | 2024-05-02 1:34PM EDT | 67.00 | 12.53 | 12.05 | 12.40 | +1.73 | +16.02% | 55 | 294 | 166.41% |
| CVS240503P00068000 | 2024-05-02 1:27PM EDT | 68.00 | 13.65 | 13.10 | 13.35 | +1.84 | +15.58% | 107 | 245 | 176.17% |
| CVS240503P00069000 | 2024-05-02 1:57PM EDT | 69.00 | 14.56 | 13.70 | 14.45 | +1.94 | +15.37% | 27 | 93 | 131.25% |
| CVS240503P00070000 | 2024-05-02 9:36AM EDT | 70.00 | 15.08 | 14.60 | 17.05 | +1.51 | +11.13% | 7 | 24 | 280.47% |
| CVS240503P00071000 | 2024-05-01 3:42PM EDT | 71.00 | 14.66 | 15.15 | 17.85 | 0.00 | - | 1,098 | 8 | 251.17% |
| CVS240503P00072000 | 2024-05-01 3:42PM EDT | 72.00 | 16.00 | 15.25 | 18.90 | +0.38 | +2.43% | 1 | 1 | 153.13% |
| CVS240503P00073000 | 2024-05-01 3:42PM EDT | 73.00 | 17.05 | 18.00 | 19.85 | 0.00 | - | 1,755 | 5 | 323.44% |
| CVS240503P00074000 | 2024-05-01 3:52PM EDT | 74.00 | 17.81 | 17.95 | 19.35 | 0.00 | - | 1,614 | 0 | 255.08% |
| CVS240503P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 18.63 | 19.90 | 21.90 | 0.00 | - | 910 | 0 | 341.02% |
| CVS240503P00076000 | 2024-05-01 3:43PM EDT | 76.00 | 20.90 | 20.00 | 23.05 | +1.40 | +7.18% | 1 | 6 | 301.95% |
| CVS240503P00077000 | 2024-04-29 11:38AM EDT | 77.00 | 9.01 | 20.95 | 23.90 | 0.00 | - | 2 | 2 | 294.53% |
| CVS240503P00078000 | 2024-05-01 3:42PM EDT | 78.00 | 21.25 | 21.30 | 23.85 | 0.00 | - | 150 | 6 | 363.67% |
| CVS240503P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 10.65 | 22.50 | 25.90 | 0.00 | - | 60 | 0 | 260.16% |
| CVS240503P00080000 | 2024-04-18 12:58PM EDT | 80.00 | 11.71 | 23.20 | 27.10 | 0.00 | - | 1 | 1 | 250.00% |
| CVS240503P00081000 | 2024-03-21 2:39PM EDT | 81.00 | 4.32 | 9.00 | 13.00 | 0.00 | - | - | 3 | 0.00% |
| CVS240503P00082000 | 2024-04-01 9:51AM EDT | 82.00 | 4.15 | 25.30 | 28.00 | 0.00 | - | - | 4 | 417.38% |
© 2024 Yahoo. All rights reserved.