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
48,618.83 +429.73 (+0.89%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00065000 | 2024-06-27 11:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,019 | 2,283 | 57.81% |
| CVS240705C00065000 | 2024-06-27 2:47PM EDT | 2024-07-05 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 35 | 332 | 37.89% |
| CVS240712C00065000 | 2024-06-27 1:11PM EDT | 2024-07-12 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 33 | 524 | 31.64% |
| CVS240719C00065000 | 2024-06-27 3:58PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | -0.15 | -50.00% | 966 | 7,939 | 30.08% |
| CVS240726C00065000 | 2024-06-27 1:44PM EDT | 2024-07-26 | 0.16 | 0.15 | 0.40 | -0.16 | -50.00% | 5 | 290 | 33.79% |
| CVS240802C00065000 | 2024-06-27 10:13AM EDT | 2024-08-02 | 0.20 | 0.20 | 0.40 | -0.23 | -53.49% | 11 | 25 | 30.42% |
| CVS240816C00065000 | 2024-06-27 3:47PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.71 | -0.41 | -38.68% | 292 | 14,560 | 31.54% |
| CVS240920C00065000 | 2024-06-27 3:54PM EDT | 2024-09-20 | 1.07 | 1.03 | 1.13 | -0.50 | -31.85% | 70 | 2,192 | 29.27% |
| CVS241018C00065000 | 2024-06-27 3:52PM EDT | 2024-10-18 | 1.42 | 1.40 | 1.52 | -0.73 | -33.95% | 57 | 1,309 | 29.08% |
| CVS241115C00065000 | 2024-06-27 1:50PM EDT | 2024-11-15 | 1.97 | 1.89 | 2.15 | -0.91 | -31.60% | 38 | 1,346 | 31.02% |
| CVS250117C00065000 | 2024-06-27 3:44PM EDT | 2025-01-17 | 2.79 | 2.79 | 2.92 | -0.86 | -23.56% | 362 | 3,285 | 30.60% |
| CVS250321C00065000 | 2024-06-27 3:44PM EDT | 2025-03-21 | 3.50 | 3.50 | 3.65 | -1.00 | -22.22% | 3 | 2,184 | 30.62% |
| CVS250620C00065000 | 2024-06-27 1:56PM EDT | 2025-06-20 | 4.21 | 4.35 | 4.85 | -0.79 | -15.80% | 11 | 1,665 | 31.79% |
| CVS250919C00065000 | 2024-06-27 10:39AM EDT | 2025-09-19 | 4.93 | 5.05 | 5.55 | -1.29 | -20.74% | 180 | 588 | 31.13% |
| CVS260116C00065000 | 2024-06-27 1:53PM EDT | 2026-01-16 | 5.96 | 5.90 | 7.20 | -1.04 | -14.86% | 20 | 1,239 | 33.39% |
| CVS261218C00065000 | 2024-06-07 3:57PM EDT | 2026-12-18 | 9.92 | 7.50 | 8.40 | 0.00 | - | 38 | 97 | 29.74% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00065000 | 2024-06-27 2:56PM EDT | 2024-06-28 | 7.35 | 5.50 | 6.75 | +3.95 | +116.18% | 4 | 3 | 93.75% |
| CVS240705P00065000 | 2024-06-24 10:16AM EDT | 2024-07-05 | 3.55 | 5.55 | 7.55 | 0.00 | - | 1 | 3 | 82.67% |
| CVS240712P00065000 | 2024-06-21 11:55AM EDT | 2024-07-12 | 4.54 | 4.80 | 8.70 | 0.00 | - | 3 | 3 | 90.38% |
| CVS240719P00065000 | 2024-06-27 10:55AM EDT | 2024-07-19 | 7.15 | 4.80 | 7.75 | +2.84 | +65.89% | 4 | 24 | 56.20% |
| CVS240726P00065000 | 2024-06-27 9:36AM EDT | 2024-07-26 | 7.92 | 5.10 | 8.50 | +2.62 | +49.43% | 1 | 5 | 62.62% |
| CVS240816P00065000 | 2024-06-27 3:03PM EDT | 2024-08-16 | 8.10 | 7.35 | 7.60 | +2.52 | +45.16% | 24 | 2,543 | 35.50% |
| CVS240920P00065000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 8.20 | 6.65 | 7.80 | +1.73 | +26.74% | 1 | 888 | 29.61% |
| CVS241018P00065000 | 2024-06-27 3:33PM EDT | 2024-10-18 | 8.09 | 7.75 | 8.35 | +1.59 | +24.46% | 10 | 354 | 30.81% |
| CVS241115P00065000 | 2024-06-27 11:02AM EDT | 2024-11-15 | 8.75 | 7.50 | 8.70 | +1.45 | +19.86% | 2 | 648 | 30.35% |
| CVS250117P00065000 | 2024-06-27 3:29PM EDT | 2025-01-17 | 9.15 | 8.90 | 9.40 | +1.60 | +21.19% | 410 | 4,415 | 29.65% |
| CVS250321P00065000 | 2024-06-11 2:13PM EDT | 2025-03-21 | 8.71 | 9.55 | 9.80 | 0.00 | - | 1 | 51 | 28.06% |
| CVS250620P00065000 | 2024-06-27 2:48PM EDT | 2025-06-20 | 10.78 | 10.30 | 10.65 | +2.08 | +23.91% | 2 | 722 | 28.09% |
| CVS250919P00065000 | 2024-06-26 12:27PM EDT | 2025-09-19 | 9.95 | 10.45 | 11.20 | 0.00 | - | 6 | 48 | 27.28% |
| CVS260116P00065000 | 2024-06-24 3:13PM EDT | 2026-01-16 | 10.10 | 11.50 | 11.90 | 0.00 | - | 7,751 | 9,526 | 26.71% |
| CVS261218P00065000 | 2024-06-14 2:45PM EDT | 2026-12-18 | 12.35 | 11.95 | 14.20 | 0.00 | - | 3 | 8 | 27.50% |
© 2024 Yahoo. All rights reserved.