UK markets open in 52 minutes
NIKKEI 225
39,103.13 +486.03 (+1.26%) HANG SENG
18,854.65 -340.95 (-1.78%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,360.70 -32.20 (-1.35%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,558.01 -441.95 (-0.80%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00050000 | 2024-05-17 3:45PM EDT | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240628C00054000 | 2024-05-22 12:07PM EDT | 54.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240628C00055000 | 2024-05-22 2:40PM EDT | 55.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240628C00056000 | 2024-05-17 10:09AM EDT | 56.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240628C00057000 | 2024-05-22 3:03PM EDT | 57.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240628C00058000 | 2024-05-22 10:27AM EDT | 58.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CVS240628C00059000 | 2024-05-21 2:49PM EDT | 59.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVS240628C00060000 | 2024-05-22 3:52PM EDT | 60.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 967 | 0 | 3.13% |
| CVS240628C00061000 | 2024-05-22 10:52AM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS240628C00062000 | 2024-05-22 3:59PM EDT | 62.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CVS240628C00063000 | 2024-05-22 11:30AM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVS240628C00064000 | 2024-05-20 1:21PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVS240628C00065000 | 2024-05-20 3:00PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 12.50% |
| CVS240628C00067000 | 2024-05-16 11:52AM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00046000 | 2024-05-15 2:41PM EDT | 46.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVS240628P00048000 | 2024-05-17 2:46PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240628P00049000 | 2024-05-09 1:57PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| CVS240628P00050000 | 2024-05-17 10:58AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240628P00051000 | 2024-05-17 10:08AM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240628P00052000 | 2024-05-21 10:42AM EDT | 52.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVS240628P00053000 | 2024-05-20 1:46PM EDT | 53.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CVS240628P00054000 | 2024-05-22 12:06PM EDT | 54.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS240628P00055000 | 2024-05-21 9:34AM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS240628P00056000 | 2024-05-21 10:02AM EDT | 56.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVS240628P00057000 | 2024-05-21 11:46AM EDT | 57.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| CVS240628P00058000 | 2024-05-21 2:42PM EDT | 58.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVS240628P00059000 | 2024-05-21 3:37PM EDT | 59.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CVS240628P00060000 | 2024-05-17 2:41PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVS240628P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.