UK markets open in 4 hours 41 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,412.52 +205.39 (+1.13%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,591.42 +1,893.97 (+4.14%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00066000 | 2024-05-02 12:04PM EDT | 66.00 | 0.06 | 0.03 | 0.40 | 0.00 | - | 100 | 170 | 57.13% |
| CVS240524C00067000 | 2024-05-02 2:59PM EDT | 67.00 | 0.05 | 0.03 | 0.17 | -0.02 | -28.57% | 131 | 99 | 49.41% |
| CVS240524C00068000 | 2024-05-02 3:00PM EDT | 68.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 101 | 117 | 50.39% |
| CVS240524C00069000 | 2024-05-02 3:14PM EDT | 69.00 | 0.06 | 0.03 | 0.15 | +0.02 | +50.00% | 124 | 574 | 53.81% |
| CVS240524C00070000 | 2024-05-02 3:45PM EDT | 70.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 33 | 196 | 49.41% |
| CVS240524C00071000 | 2024-05-02 10:37AM EDT | 71.00 | 0.11 | 0.02 | 0.07 | +0.06 | +120.00% | 8 | 531 | 51.76% |
| CVS240524C00072000 | 2024-05-01 9:51AM EDT | 72.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 4 | 37 | 75.20% |
| CVS240524C00073000 | 2024-05-02 12:50PM EDT | 73.00 | 0.38 | 0.05 | 0.22 | +0.37 | +3,700.00% | 1 | 39 | 62.89% |
| CVS240524C00074000 | 2024-05-01 9:38AM EDT | 74.00 | 0.02 | 0.03 | 0.24 | 0.00 | - | 1 | 42 | 65.43% |
| CVS240524C00075000 | 2024-05-01 1:28PM EDT | 75.00 | 0.02 | 0.02 | 0.26 | 0.00 | - | 20 | 147 | 68.16% |
| CVS240524C00076000 | 2024-05-02 10:58AM EDT | 76.00 | 0.05 | 0.01 | 0.20 | -0.21 | -80.77% | 6 | 78 | 67.19% |
| CVS240524C00077000 | 2024-05-02 1:04PM EDT | 77.00 | 0.03 | 0.01 | 0.19 | +0.02 | +200.00% | 2 | 26 | 68.95% |
| CVS240524C00078000 | 2024-05-02 3:32PM EDT | 78.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 4 | 118 | 71.48% |
| CVS240524C00079000 | 2024-05-01 3:09PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 17 | 58.59% |
| CVS240524C00080000 | 2024-05-01 11:19AM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 251 | 60.94% |
| CVS240524C00081000 | 2024-04-10 10:29AM EDT | 81.00 | 0.26 | 0.01 | 0.75 | 0.00 | - | - | 2 | 98.34% |
| CVS240524C00082000 | 2024-04-17 12:29PM EDT | 82.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 1 | 120 | 83.20% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 85.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 5 | 5 | 98.73% |
| CVS240524C00086000 | 2024-05-01 9:35AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 68.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00050000 | 2024-05-02 10:41AM EDT | 50.00 | 0.20 | 0.09 | 0.14 | 0.00 | - | 17 | 32 | 28.81% |
| CVS240524P00056000 | 2024-05-02 11:54AM EDT | 56.00 | 2.20 | 1.58 | 1.66 | +0.90 | +69.23% | 16 | 97 | 21.83% |
| CVS240524P00058000 | 2024-05-02 12:51PM EDT | 58.00 | 3.55 | 3.55 | 4.05 | +3.45 | +102.99% | 1 | 1 | 42.53% |
| CVS240524P00059000 | 2024-05-02 10:11AM EDT | 59.00 | 4.80 | 2.34 | 5.00 | +0.92 | +23.71% | 2 | 21 | 47.27% |
| CVS240524P00060000 | 2024-05-02 10:39AM EDT | 60.00 | 5.74 | 3.20 | 5.80 | +1.48 | +34.74% | 12 | 64 | 48.17% |
| CVS240524P00061000 | 2024-05-02 11:32AM EDT | 61.00 | 6.87 | 4.45 | 7.35 | +1.62 | +30.86% | 16 | 43 | 65.43% |
| CVS240524P00062000 | 2024-05-02 12:22PM EDT | 62.00 | 7.48 | 5.95 | 8.05 | +1.83 | +32.39% | 22 | 56 | 63.72% |
| CVS240524P00063000 | 2024-05-02 3:27PM EDT | 63.00 | 8.35 | 7.50 | 8.45 | +1.48 | +21.54% | 6 | 150 | 52.69% |
| CVS240524P00064000 | 2024-05-02 11:19AM EDT | 64.00 | 9.50 | 8.40 | 9.55 | +1.85 | +24.18% | 7 | 28 | 59.62% |
| CVS240524P00065000 | 2024-05-01 3:52PM EDT | 65.00 | 8.94 | 9.60 | 11.05 | 0.00 | - | 20 | 25 | 56.35% |
| CVS240524P00066000 | 2024-05-02 11:32AM EDT | 66.00 | 11.87 | 9.55 | 11.45 | +1.88 | +18.82% | 3 | 65 | 64.16% |
| CVS240524P00067000 | 2024-05-02 9:52AM EDT | 67.00 | 12.00 | 11.60 | 12.90 | +1.15 | +10.60% | 7 | 11 | 60.45% |
| CVS240524P00068000 | 2024-05-02 3:02PM EDT | 68.00 | 12.95 | 11.65 | 14.00 | +1.40 | +12.12% | 59 | 32 | 87.65% |
| CVS240524P00069000 | 2024-05-02 3:04PM EDT | 69.00 | 13.95 | 12.95 | 14.90 | +1.19 | +9.33% | 144 | 87 | 88.57% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 13.75 | 14.00 | 16.00 | 0.00 | - | 105 | 5 | 56.45% |
| CVS240524P00071000 | 2024-05-02 3:04PM EDT | 71.00 | 17.10 | 15.05 | 16.30 | +3.25 | +23.47% | 21 | 7 | 75.10% |
| CVS240524P00072000 | 2024-05-01 3:26PM EDT | 72.00 | 16.80 | 15.95 | 18.00 | 0.00 | - | 142 | 0 | 59.77% |
| CVS240524P00073000 | 2024-05-01 3:23PM EDT | 73.00 | 17.00 | 16.20 | 19.45 | 0.00 | - | 42 | 0 | 117.58% |
| CVS240524P00074000 | 2024-05-02 11:20AM EDT | 74.00 | 19.97 | 18.55 | 20.70 | +13.32 | +200.30% | 1 | 7 | 96.48% |
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 20.15 | 18.80 | 21.95 | 0.00 | - | 76 | 0 | 89.84% |
| CVS240524P00076000 | 2024-04-25 11:03AM EDT | 76.00 | 8.94 | 19.05 | 21.95 | 0.00 | - | 1 | 1 | 113.18% |
| CVS240524P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 21.03 | 20.05 | 23.00 | 0.00 | - | 36 | 0 | 117.73% |
| CVS240524P00078000 | 2024-05-02 3:48PM EDT | 78.00 | 23.05 | 21.85 | 23.80 | +12.86 | +126.20% | 10 | 8 | 114.21% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 80.00 | 24.10 | 23.90 | 25.35 | 0.00 | - | 3 | 0 | 101.95% |
© 2024 Yahoo. All rights reserved.