UK markets open in 4 hours 47 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,454.58 +247.45 (+1.36%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,444.26 +1,767.92 (+3.87%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00057000 | 2024-05-02 3:58PM EDT | 57.00 | 0.70 | 0.72 | 0.79 | -0.62 | -46.97% | 1,133 | 123 | 24.46% |
| CVS240531C00060000 | 2024-05-02 3:09PM EDT | 60.00 | 0.20 | 0.20 | 0.44 | -0.41 | -67.21% | 87 | 157 | 30.81% |
| CVS240531C00061000 | 2024-05-02 3:32PM EDT | 61.00 | 0.16 | 0.15 | 0.27 | -0.22 | -57.89% | 30 | 24 | 29.69% |
| CVS240531C00067000 | 2024-05-02 10:52AM EDT | 67.00 | 0.04 | 0.04 | 0.10 | +0.01 | +33.33% | 105 | 309 | 38.87% |
| CVS240531C00068000 | 2024-05-02 11:25AM EDT | 68.00 | 0.11 | 0.02 | 0.18 | +0.05 | +83.33% | 1 | 329 | 46.09% |
| CVS240531C00069000 | 2024-04-30 9:30AM EDT | 69.00 | 1.53 | 0.02 | 1.18 | 0.00 | - | 8 | 23 | 64.89% |
| CVS240531C00070000 | 2024-05-02 10:13AM EDT | 70.00 | 0.08 | 0.03 | 0.15 | +0.02 | +33.33% | 8 | 462 | 49.22% |
| CVS240531C00071000 | 2024-05-01 1:37PM EDT | 71.00 | 0.14 | 0.01 | 1.00 | 0.00 | - | 6 | 45 | 67.38% |
| CVS240531C00072000 | 2024-05-01 12:24PM EDT | 72.00 | 0.06 | 0.02 | 0.18 | -0.14 | -70.00% | 17 | 28 | 50.00% |
| CVS240531C00073000 | 2024-05-02 3:27PM EDT | 73.00 | 0.05 | 0.01 | 0.08 | -0.15 | -75.00% | 11 | 63 | 50.20% |
| CVS240531C00074000 | 2024-05-01 9:41AM EDT | 74.00 | 0.04 | 0.02 | 0.55 | 0.00 | - | 48 | 58 | 65.82% |
| CVS240531C00075000 | 2024-05-02 11:09AM EDT | 75.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 1 | 85 | 47.27% |
| CVS240531C00076000 | 2024-05-01 9:52AM EDT | 76.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 301 | 296 | 58.59% |
| CVS240531C00077000 | 2024-04-25 9:52AM EDT | 77.00 | 0.17 | 0.01 | 0.31 | 0.00 | - | 1 | 9 | 64.94% |
| CVS240531C00078000 | 2024-04-29 9:30AM EDT | 78.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 5 | 18 | 62.31% |
| CVS240531C00079000 | 2024-04-24 3:42PM EDT | 79.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 10 | 14 | 66.89% |
| CVS240531C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 30 | 40 | 69.92% |
| CVS240531C00081000 | 2024-04-29 3:43PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 25.00% |
| CVS240531C00082000 | 2024-04-29 3:49PM EDT | 82.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 110 | 30 | 93.07% |
| CVS240531C00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 108.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00050000 | 2024-05-02 3:53PM EDT | 50.00 | 0.15 | 0.12 | 0.16 | -0.09 | -37.50% | 143 | 104 | 25.98% |
| CVS240531P00057000 | 2024-05-01 3:42PM EDT | 57.00 | 1.81 | 2.23 | 2.85 | 0.00 | - | 53 | 99 | 28.13% |
| CVS240531P00058000 | 2024-05-01 12:51PM EDT | 58.00 | 4.30 | 3.05 | 3.25 | +1.90 | +79.17% | 2 | 6 | 21.73% |
| CVS240531P00059000 | 2024-05-02 10:12AM EDT | 59.00 | 4.39 | 3.85 | 4.10 | +1.04 | +31.04% | 10 | 15 | 22.07% |
| CVS240531P00060000 | 2024-05-02 10:39AM EDT | 60.00 | 5.75 | 3.70 | 6.00 | +1.91 | +49.74% | 12 | 75 | 45.85% |
| CVS240531P00061000 | 2024-05-02 10:56AM EDT | 61.00 | 7.14 | 4.95 | 7.00 | +1.75 | +32.47% | 8 | 32 | 50.29% |
| CVS240531P00062000 | 2024-05-02 10:28AM EDT | 62.00 | 8.15 | 5.05 | 8.40 | +2.10 | +34.71% | 2 | 53 | 62.35% |
| CVS240531P00063000 | 2024-05-01 11:43AM EDT | 63.00 | 8.40 | 6.20 | 9.20 | +1.38 | +19.66% | 8 | 39 | 62.60% |
| CVS240531P00064000 | 2024-05-02 10:34AM EDT | 64.00 | 9.88 | 7.10 | 9.60 | +2.00 | +25.38% | 11 | 50 | 53.17% |
| CVS240531P00065000 | 2024-05-02 10:11AM EDT | 65.00 | 10.15 | 8.10 | 10.95 | +0.85 | +9.14% | 6 | 48 | 64.89% |
| CVS240531P00066000 | 2024-05-02 10:57AM EDT | 66.00 | 11.65 | 9.70 | 11.10 | +2.35 | +25.27% | 2 | 20 | 44.14% |
| CVS240531P00067000 | 2024-05-02 11:41AM EDT | 67.00 | 12.69 | 10.00 | 13.80 | +2.69 | +26.90% | 6 | 1 | 89.94% |
| CVS240531P00068000 | 2024-05-02 3:04PM EDT | 68.00 | 13.60 | 12.10 | 14.95 | +0.80 | +6.25% | 104 | 59 | 64.16% |
| CVS240531P00069000 | 2024-05-02 11:22AM EDT | 69.00 | 14.56 | 12.85 | 15.95 | +1.51 | +11.57% | 9 | 12 | 63.38% |
| CVS240531P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 15.85 | 13.20 | 15.90 | +0.55 | +3.59% | 10 | 0 | 80.22% |
| CVS240531P00071000 | 2024-05-01 3:51PM EDT | 71.00 | 14.68 | 14.00 | 17.95 | 0.00 | - | 15 | 9 | 106.84% |
| CVS240531P00072000 | 2024-05-01 3:20PM EDT | 72.00 | 15.95 | 15.75 | 18.40 | 0.00 | - | 131 | 0 | 58.20% |
| CVS240531P00073000 | 2024-05-01 11:36AM EDT | 73.00 | 17.06 | 17.25 | 18.80 | 0.00 | - | 6 | 0 | 57.62% |
| CVS240531P00074000 | 2024-04-25 11:40AM EDT | 74.00 | 6.90 | 18.35 | 21.00 | 0.00 | - | - | 1 | 85.55% |
| CVS240531P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 19.00 | 19.10 | 20.80 | 0.00 | - | 73 | 0 | 56.25% |
| CVS240531P00076000 | 2024-04-19 3:58PM EDT | 76.00 | 6.62 | 19.00 | 22.45 | 0.00 | - | 2 | 0 | 111.08% |
| CVS240531P00077000 | 2024-05-01 3:51PM EDT | 77.00 | 19.00 | 21.50 | 23.00 | 0.00 | - | 31 | 0 | 77.93% |
| CVS240531P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.24 | 22.50 | 24.95 | 0.00 | - | 1 | 0 | 97.22% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 12.80 | 24.05 | 26.95 | 0.00 | - | 5 | 0 | 94.53% |
© 2024 Yahoo. All rights reserved.