UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.70 -1.10 (-1.38%) GOLD FUTURES
2,424.40 -14.10 (-0.58%) DOW
39,829.37 +22.60 (+0.06%) Bitcoin GBP
55,177.12 +2,028.10 (+3.82%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00050000 | 2024-05-20 1:56PM EDT | 2024-05-24 | 7.61 | 7.00 | 7.20 | 0.00 | - | 1 | 2 | 0.00% |
| CVS240531C00050000 | 2024-05-16 11:51AM EDT | 2024-05-31 | 7.75 | 7.05 | 7.30 | 0.00 | - | 14 | 30 | 37.89% |
| CVS240607C00050000 | 2024-05-20 1:56PM EDT | 2024-06-07 | 7.75 | 7.10 | 7.35 | 0.00 | - | 1 | 48 | 35.74% |
| CVS240614C00050000 | 2024-05-16 11:51AM EDT | 2024-06-14 | 7.97 | 7.15 | 7.45 | 0.00 | - | 5 | 6 | 36.33% |
| CVS240621C00050000 | 2024-05-20 2:20PM EDT | 2024-06-21 | 7.75 | 7.20 | 7.45 | 0.00 | - | 3 | 575 | 32.13% |
| CVS240628C00050000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 7.85 | 6.60 | 7.60 | 0.00 | - | 1 | 21 | 34.18% |
| CVS240719C00050000 | 2024-05-17 11:48AM EDT | 2024-07-19 | 8.02 | 7.60 | 7.85 | 0.00 | - | 15 | 165 | 32.91% |
| CVS240816C00050000 | 2024-05-20 2:34PM EDT | 2024-08-16 | 8.30 | 7.95 | 8.10 | 0.00 | - | 16 | 438 | 30.93% |
| CVS240920C00050000 | 2024-05-21 10:52AM EDT | 2024-09-20 | 8.28 | 8.30 | 8.50 | -0.67 | -7.49% | 53 | 926 | 30.71% |
| CVS241018C00050000 | 2024-05-17 12:14PM EDT | 2024-10-18 | 9.05 | 7.90 | 8.90 | 0.00 | - | 2 | 265 | 31.49% |
| CVS241115C00050000 | 2024-05-17 1:29PM EDT | 2024-11-15 | 9.35 | 9.00 | 9.25 | 0.00 | - | 18 | 98 | 31.81% |
| CVS250117C00050000 | 2024-05-21 11:10AM EDT | 2025-01-17 | 9.86 | 9.45 | 9.90 | -0.24 | -2.38% | 1 | 901 | 31.79% |
| CVS250321C00050000 | 2024-05-16 11:15AM EDT | 2025-03-21 | 10.60 | 8.95 | 10.40 | 0.00 | - | 1 | 51 | 31.24% |
| CVS250620C00050000 | 2024-05-20 2:07PM EDT | 2025-06-20 | 11.28 | 10.75 | 11.10 | 0.00 | - | 4 | 237 | 30.93% |
| CVS250919C00050000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 12.05 | 10.15 | 11.70 | 0.00 | - | 3 | 105 | 30.57% |
| CVS260116C00050000 | 2024-05-20 2:34PM EDT | 2026-01-16 | 12.55 | 11.80 | 12.45 | 0.00 | - | 52 | 818 | 30.36% |
| CVS261218C00050000 | 2024-05-16 3:59PM EDT | 2026-12-18 | 13.90 | 12.00 | 15.25 | 0.00 | - | 184 | 211 | 33.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00050000 | 2024-05-20 11:20AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.10 | 0.00 | - | 13 | 516 | 71.48% |
| CVS240531P00050000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 7 | 164 | 40.82% |
| CVS240607P00050000 | 2024-05-21 10:53AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 2 | 108 | 31.84% |
| CVS240614P00050000 | 2024-05-16 12:20PM EDT | 2024-06-14 | 0.02 | 0.03 | 0.33 | 0.00 | - | 5 | 167 | 42.87% |
| CVS240621P00050000 | 2024-05-20 3:10PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.13 | 0.00 | - | 33 | 1,206 | 29.98% |
| CVS240628P00050000 | 2024-05-17 10:58AM EDT | 2024-06-28 | 0.11 | 0.04 | 0.15 | 0.00 | - | 1 | 4 | 28.03% |
| CVS240719P00050000 | 2024-05-21 11:39AM EDT | 2024-07-19 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 2 | 93 | 24.51% |
| CVS240816P00050000 | 2024-05-20 2:24PM EDT | 2024-08-16 | 0.75 | 0.72 | 0.76 | +0.07 | +10.29% | 3 | 1,359 | 30.03% |
| CVS240920P00050000 | 2024-05-21 9:34AM EDT | 2024-09-20 | 1.04 | 0.97 | 1.04 | +0.10 | +10.64% | 1 | 1,343 | 28.69% |
| CVS241018P00050000 | 2024-05-20 11:25AM EDT | 2024-10-18 | 1.11 | 1.07 | 1.29 | 0.00 | - | 4 | 662 | 28.37% |
| CVS241115P00050000 | 2024-05-17 3:44PM EDT | 2024-11-15 | 1.75 | 1.79 | 1.86 | 0.00 | - | 31 | 1,280 | 30.91% |
| CVS250117P00050000 | 2024-05-21 11:09AM EDT | 2025-01-17 | 2.20 | 2.19 | 2.27 | +0.09 | +4.27% | 15 | 4,748 | 29.42% |
| CVS250321P00050000 | 2024-05-20 3:00PM EDT | 2025-03-21 | 2.71 | 2.68 | 2.87 | 0.00 | - | 19 | 1,455 | 29.77% |
| CVS250620P00050000 | 2024-05-21 10:42AM EDT | 2025-06-20 | 3.55 | 3.45 | 3.55 | +0.10 | +2.90% | 1 | 528 | 29.58% |
| CVS250919P00050000 | 2024-05-20 9:34AM EDT | 2025-09-19 | 4.00 | 4.05 | 4.20 | 0.00 | - | 1 | 71 | 29.59% |
| CVS260116P00050000 | 2024-05-21 10:53AM EDT | 2026-01-16 | 4.85 | 4.75 | 4.95 | +0.15 | +3.19% | 16 | 6,021 | 29.51% |
| CVS261218P00050000 | 2024-05-20 2:00PM EDT | 2026-12-18 | 6.05 | 4.60 | 6.60 | 0.00 | - | 46 | 143 | 28.86% |
© 2024 Yahoo. All rights reserved.