UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.81 +0.91 (+1.12%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,626.92 +368.03 (+0.76%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00030000 | 2024-05-16 3:11PM EDT | 2024-07-19 | 27.90 | 28.55 | 32.45 | 0.00 | - | - | 4 | 260.94% |
| CVS240816C00030000 | 2024-05-03 1:23PM EDT | 2024-08-16 | 26.17 | 27.50 | 31.85 | 0.00 | - | 1 | 1 | 149.90% |
| CVS241115C00030000 | 2024-06-05 11:05AM EDT | 2024-11-15 | 30.35 | 27.25 | 30.20 | 0.00 | - | 1 | 3 | 65.43% |
| CVS250117C00030000 | 2024-06-21 3:45PM EDT | 2025-01-17 | 31.18 | 26.50 | 30.30 | 0.00 | - | 1 | 1 | 84.50% |
| CVS250620C00030000 | 2024-05-28 10:10AM EDT | 2025-06-20 | 25.00 | 26.35 | 30.35 | 0.00 | - | 1 | 1 | 64.39% |
| CVS250919C00030000 | 2024-06-14 10:15AM EDT | 2025-09-19 | 29.67 | 26.15 | 30.95 | 0.00 | - | 1 | 4 | 63.12% |
| CVS260116C00030000 | 2024-06-13 11:45AM EDT | 2026-01-16 | 30.00 | 26.05 | 30.95 | 0.00 | - | 1 | 18 | 56.13% |
| CVS261218C00030000 | 2024-06-11 12:55PM EDT | 2026-12-18 | 28.00 | 26.10 | 30.75 | -2.00 | -6.67% | 4 | 49 | 43.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00030000 | 2024-05-08 10:35AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 86.91% |
| CVS240920P00030000 | 2024-05-23 3:41PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 67.38% |
| CVS241018P00030000 | 2024-05-29 9:51AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.54% |
| CVS241115P00030000 | 2024-06-12 1:55PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.75 | 0.00 | - | 2 | 106 | 66.21% |
| CVS250117P00030000 | 2024-06-27 2:33PM EDT | 2025-01-17 | 0.10 | 0.04 | 0.14 | +0.01 | +11.11% | 22 | 216 | 45.70% |
| CVS250321P00030000 | 2024-06-26 10:35AM EDT | 2025-03-21 | 0.19 | 0.00 | 0.44 | 0.00 | - | 2 | 11 | 49.61% |
| CVS250620P00030000 | 2024-06-26 10:40AM EDT | 2025-06-20 | 0.26 | 0.04 | 0.60 | 0.00 | - | 2 | 53 | 45.95% |
| CVS250919P00030000 | 2024-05-03 1:41PM EDT | 2025-09-19 | 0.58 | 0.31 | 0.63 | 0.00 | - | 5 | 5 | 41.53% |
| CVS260116P00030000 | 2024-06-27 1:14PM EDT | 2026-01-16 | 0.64 | 0.60 | 0.73 | +0.09 | +16.36% | 13 | 15 | 38.28% |
© 2024 Yahoo. All rights reserved.