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
48,594.86 +391.68 (+0.81%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00052500 | 2024-06-25 10:03AM EDT | 2024-07-19 | 9.65 | 6.05 | 7.20 | 0.00 | - | 30 | 517 | 63.57% |
| CVS240816C00052500 | 2024-06-21 10:16AM EDT | 2024-08-16 | 9.20 | 5.90 | 7.80 | 0.00 | - | 2 | 100 | 51.44% |
| CVS240920C00052500 | 2024-06-27 1:53PM EDT | 2024-09-20 | 6.65 | 6.95 | 7.15 | -2.25 | -25.28% | 9 | 440 | 32.28% |
| CVS241018C00052500 | 2024-06-27 1:02PM EDT | 2024-10-18 | 7.54 | 6.50 | 7.70 | -1.97 | -20.72% | 5 | 265 | 33.45% |
| CVS241115C00052500 | 2024-06-26 10:51AM EDT | 2024-11-15 | 9.21 | 7.95 | 8.15 | 0.00 | - | 7 | 815 | 33.75% |
| CVS250117C00052500 | 2024-06-27 9:40AM EDT | 2025-01-17 | 8.00 | 8.15 | 9.00 | -2.75 | -25.58% | 1 | 246 | 33.83% |
| CVS250321C00052500 | 2024-06-18 1:47PM EDT | 2025-03-21 | 11.80 | 8.65 | 9.55 | 0.00 | - | 1 | 1,456 | 32.75% |
| CVS250620C00052500 | 2024-06-26 10:34AM EDT | 2025-06-20 | 11.30 | 9.10 | 10.30 | 0.00 | - | 1 | 1,153 | 31.98% |
| CVS250919C00052500 | 2024-06-07 3:45PM EDT | 2025-09-19 | 13.55 | 9.75 | 10.95 | 0.00 | - | 1 | 25 | 31.40% |
| CVS260116C00052500 | 2024-06-10 12:29PM EDT | 2026-01-16 | 13.30 | 11.40 | 11.75 | 0.00 | - | 5 | 66 | 30.99% |
| CVS261218C00052500 | 2024-06-27 3:52PM EDT | 2026-12-18 | 13.00 | 13.00 | 13.30 | -1.60 | -10.96% | 102 | 95 | 29.27% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00052500 | 2024-06-27 3:20PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.15 | +0.14 | +700.00% | 34 | 1,541 | 29.98% |
| CVS240816P00052500 | 2024-06-27 3:58PM EDT | 2024-08-16 | 0.80 | 0.74 | 0.82 | +0.38 | +90.48% | 234 | 2,603 | 34.40% |
| CVS240920P00052500 | 2024-06-27 3:55PM EDT | 2024-09-20 | 1.11 | 1.07 | 1.14 | +0.38 | +52.05% | 20 | 1,668 | 30.49% |
| CVS241018P00052500 | 2024-06-27 3:59PM EDT | 2024-10-18 | 1.35 | 1.35 | 1.43 | +0.48 | +55.17% | 215 | 706 | 29.47% |
| CVS241115P00052500 | 2024-06-27 2:14PM EDT | 2024-11-15 | 2.27 | 1.91 | 2.18 | +0.75 | +49.34% | 15 | 1,526 | 32.85% |
| CVS250117P00052500 | 2024-06-27 1:54PM EDT | 2025-01-17 | 2.81 | 2.58 | 2.71 | +0.71 | +33.81% | 428 | 375 | 30.97% |
| CVS250221P00052500 | 2024-06-20 3:57PM EDT | 2025-02-21 | 2.52 | 2.93 | 3.15 | 0.00 | - | - | 10 | 31.35% |
| CVS250321P00052500 | 2024-06-27 1:42PM EDT | 2025-03-21 | 3.35 | 2.85 | 3.35 | +0.70 | +26.42% | 19 | 48 | 30.82% |
| CVS250620P00052500 | 2024-06-27 9:36AM EDT | 2025-06-20 | 4.43 | 3.95 | 4.15 | +0.93 | +26.57% | 2 | 586 | 30.59% |
| CVS250919P00052500 | 2024-06-27 2:34PM EDT | 2025-09-19 | 5.00 | 3.95 | 5.35 | +0.18 | +3.73% | 3 | 316 | 32.55% |
| CVS260116P00052500 | 2024-06-20 3:41PM EDT | 2026-01-16 | 4.95 | 5.25 | 5.80 | 0.00 | - | 30 | 114 | 30.68% |
| CVS261218P00052500 | 2024-06-27 1:36PM EDT | 2026-12-18 | 7.00 | 6.80 | 7.20 | +0.80 | +12.90% | 8 | 99 | 28.58% |
© 2024 Yahoo. All rights reserved.