UK markets open in 3 hours 22 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,338.98 +137.71 (+0.80%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,322.00 -16.40 (-0.70%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,646.89 -1,819.02 (-3.40%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-23 1:06PM EDT | 60.00 | 9.25 | 7.00 | 9.10 | 0.00 | - | 2 | 4 | 127.54% |
| CVS240426C00063000 | 2024-04-18 2:14PM EDT | 63.00 | 6.02 | 2.84 | 6.00 | 0.00 | - | - | 0 | 157.42% |
| CVS240426C00064000 | 2024-04-18 3:24PM EDT | 64.00 | 5.40 | 2.85 | 4.90 | 0.00 | - | - | 70 | 56.06% |
| CVS240426C00065000 | 2024-04-24 3:12PM EDT | 65.00 | 2.90 | 2.75 | 3.35 | -1.40 | -32.56% | 17 | 0 | 60.35% |
| CVS240426C00066000 | 2024-04-23 11:57AM EDT | 66.00 | 3.42 | 1.71 | 2.09 | 0.00 | - | 2 | 8 | 48.34% |
| CVS240426C00067000 | 2024-04-24 3:59PM EDT | 67.00 | 1.02 | 1.00 | 1.10 | -0.75 | -42.37% | 123 | 29 | 32.32% |
| CVS240426C00068000 | 2024-04-24 3:59PM EDT | 68.00 | 0.44 | 0.44 | 0.47 | -0.59 | -57.28% | 508 | 321 | 28.81% |
| CVS240426C00069000 | 2024-04-24 3:55PM EDT | 69.00 | 0.18 | 0.14 | 0.17 | -0.40 | -68.97% | 400 | 1,506 | 29.30% |
| CVS240426C00070000 | 2024-04-24 3:52PM EDT | 70.00 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 317 | 2,202 | 32.81% |
| CVS240426C00071000 | 2024-04-24 3:50PM EDT | 71.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 180 | 2,464 | 37.89% |
| CVS240426C00072000 | 2024-04-24 3:33PM EDT | 72.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 475 | 1,333 | 44.53% |
| CVS240426C00073000 | 2024-04-24 3:33PM EDT | 73.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 531 | 52.73% |
| CVS240426C00074000 | 2024-04-24 9:43AM EDT | 74.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 3 | 745 | 69.53% |
| CVS240426C00075000 | 2024-04-24 3:50PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 2,763 | 64.06% |
| CVS240426C00076000 | 2024-04-23 3:17PM EDT | 76.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 12 | 403 | 71.09% |
| CVS240426C00077000 | 2024-04-24 3:57PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 491 | 75.00% |
| CVS240426C00078000 | 2024-04-24 3:54PM EDT | 78.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 420 | 215 | 71.88% |
| CVS240426C00079000 | 2024-04-23 1:56PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 78.13% |
| CVS240426C00080000 | 2024-04-22 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,035 | 84.38% |
| CVS240426C00081000 | 2024-04-23 11:58AM EDT | 81.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,883 | 87.50% |
| CVS240426C00082000 | 2024-04-24 3:04PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 398 | 93.75% |
| CVS240426C00083000 | 2024-04-24 10:05AM EDT | 83.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 150 | 804 | 98.44% |
| CVS240426C00084000 | 2024-04-16 11:23AM EDT | 84.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 272 | 201.17% |
| CVS240426C00085000 | 2024-04-19 1:00PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 109.38% |
| CVS240426C00086000 | 2024-04-11 10:55AM EDT | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 99 | 217.19% |
| CVS240426C00087000 | 2024-04-10 11:10AM EDT | 87.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 50 | 323 | 237.89% |
| CVS240426C00088000 | 2024-04-15 2:48PM EDT | 88.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 127 | 182.42% |
| CVS240426C00089000 | 2024-04-02 9:58AM EDT | 89.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 240.23% |
| CVS240426C00090000 | 2024-04-01 11:18AM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 159.38% |
| CVS240426C00095000 | 2024-03-26 1:48PM EDT | 95.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 310.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00059000 | 2024-04-17 3:05PM EDT | 59.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 16 | 145 | 78.13% |
| CVS240426P00060000 | 2024-04-24 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 389 | 73.44% |
| CVS240426P00061000 | 2024-04-23 10:44AM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 1 | 188 | 91.80% |
| CVS240426P00062000 | 2024-04-24 12:01PM EDT | 62.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 82 | 58.59% |
| CVS240426P00063000 | 2024-04-23 12:57PM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 105 | 282 | 50.78% |
| CVS240426P00064000 | 2024-04-24 1:51PM EDT | 64.00 | 0.03 | 0.02 | 0.20 | -0.01 | -25.00% | 26 | 167 | 56.64% |
| CVS240426P00065000 | 2024-04-24 12:43PM EDT | 65.00 | 0.05 | 0.04 | 0.96 | 0.00 | - | 28 | 215 | 76.17% |
| CVS240426P00066000 | 2024-04-24 3:25PM EDT | 66.00 | 0.06 | 0.08 | 0.10 | -0.07 | -53.85% | 103 | 2,324 | 31.45% |
| CVS240426P00067000 | 2024-04-24 3:59PM EDT | 67.00 | 0.27 | 0.24 | 0.26 | +0.02 | +8.00% | 1,191 | 828 | 28.32% |
| CVS240426P00068000 | 2024-04-24 3:57PM EDT | 68.00 | 0.66 | 0.62 | 0.66 | +0.10 | +17.86% | 779 | 1,218 | 26.76% |
| CVS240426P00069000 | 2024-04-24 3:50PM EDT | 69.00 | 1.27 | 1.21 | 1.40 | +0.23 | +22.12% | 256 | 806 | 29.30% |
| CVS240426P00070000 | 2024-04-24 2:16PM EDT | 70.00 | 2.20 | 1.67 | 2.44 | +0.53 | +31.74% | 89 | 1,142 | 45.70% |
| CVS240426P00071000 | 2024-04-24 2:22PM EDT | 71.00 | 3.10 | 2.63 | 4.00 | +0.67 | +27.57% | 228 | 562 | 96.68% |
| CVS240426P00072000 | 2024-04-24 10:27AM EDT | 72.00 | 4.13 | 3.20 | 4.35 | +0.93 | +29.06% | 1 | 1,229 | 59.57% |
| CVS240426P00073000 | 2024-04-24 3:55PM EDT | 73.00 | 5.10 | 5.10 | 5.75 | +0.42 | +8.97% | 650 | 154 | 78.52% |
| CVS240426P00074000 | 2024-04-24 3:55PM EDT | 74.00 | 6.64 | 6.15 | 8.15 | +1.27 | +23.65% | 4,679 | 502 | 147.46% |
| CVS240426P00075000 | 2024-04-24 3:55PM EDT | 75.00 | 7.05 | 7.10 | 7.35 | +0.75 | +11.90% | 1,820 | 207 | 88.09% |
| CVS240426P00076000 | 2024-04-24 3:55PM EDT | 76.00 | 8.05 | 8.10 | 8.35 | +0.45 | +5.92% | 63 | 10 | 96.88% |
| CVS240426P00077000 | 2024-04-22 3:15PM EDT | 77.00 | 7.30 | 8.80 | 9.45 | 0.00 | - | 50 | 0 | 120.51% |
| CVS240426P00078000 | 2024-04-24 2:42PM EDT | 78.00 | 10.25 | 10.10 | 10.35 | +2.08 | +25.46% | 12 | 4 | 113.67% |
| CVS240426P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 12.50 | 10.10 | 11.40 | +3.13 | +33.40% | 42 | 7 | 130.66% |
| CVS240426P00080000 | 2024-04-24 2:42PM EDT | 80.00 | 12.25 | 11.15 | 12.85 | +2.15 | +21.29% | 15 | 5 | 191.41% |
| CVS240426P00082000 | 2024-03-11 10:10AM EDT | 82.00 | 7.38 | 10.30 | 10.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.