UK markets open in 2 hours 27 minutes
NIKKEI 225
38,164.06 +90.08 (+0.24%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.78 +0.52 (+0.66%) GOLD FUTURES
2,358.00 +17.70 (+0.76%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,293.71 +1,221.90 (+2.49%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00047500 | 2024-05-02 11:57AM EDT | 2024-05-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVS240621C00047500 | 2024-05-02 3:16PM EDT | 2024-06-21 | 8.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVS240816C00047500 | 2024-05-09 3:43PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | +0.60 | +7.23% | 2 | 0 | 0.00% |
| CVS240920C00047500 | 2024-04-29 11:33AM EDT | 2024-09-20 | 20.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS241018C00047500 | 2024-05-03 10:19AM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS241115C00047500 | 2024-05-09 3:01PM EDT | 2024-11-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117C00047500 | 2024-05-03 9:30AM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVS250321C00047500 | 2024-05-09 9:40AM EDT | 2025-03-21 | 10.45 | 0.00 | 0.00 | -0.20 | -1.88% | 1 | 0 | 0.00% |
| CVS250620C00047500 | 2024-05-06 1:07PM EDT | 2025-06-20 | 11.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVS250919C00047500 | 2024-05-02 10:41AM EDT | 2025-09-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS260116C00047500 | 2024-05-09 12:34PM EDT | 2026-01-16 | 12.22 | 0.00 | 0.00 | -0.08 | -0.65% | 1 | 0 | 0.00% |
| CVS261218C00047500 | 2024-05-09 12:03PM EDT | 2026-12-18 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00047500 | 2024-05-02 10:42AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVS240517P00047500 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 5 | 0 | 25.00% |
| CVS240621P00047500 | 2024-05-09 3:20PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 4 | 0 | 12.50% |
| CVS240816P00047500 | 2024-05-09 2:43PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | -0.02 | -2.86% | 4 | 0 | 6.25% |
| CVS240920P00047500 | 2024-05-09 10:44AM EDT | 2024-09-20 | 0.89 | 0.00 | 0.00 | -0.05 | -5.32% | 2 | 0 | 6.25% |
| CVS241018P00047500 | 2024-05-09 11:12AM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | +0.05 | +4.76% | 9 | 0 | 6.25% |
| CVS241115P00047500 | 2024-05-09 2:57PM EDT | 2024-11-15 | 1.58 | 0.00 | 0.00 | -0.04 | -2.47% | 12 | 0 | 6.25% |
| CVS250117P00047500 | 2024-05-09 12:59PM EDT | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| CVS250321P00047500 | 2024-05-09 3:37PM EDT | 2025-03-21 | 2.38 | 0.00 | 0.00 | -0.21 | -8.11% | 104 | 0 | 3.13% |
| CVS250620P00047500 | 2024-05-07 1:21PM EDT | 2025-06-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS250919P00047500 | 2024-05-08 10:11AM EDT | 2025-09-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS260116P00047500 | 2024-05-09 10:19AM EDT | 2026-01-16 | 4.44 | 0.00 | 0.00 | +0.39 | +9.63% | 4 | 0 | 3.13% |
| CVS261218P00047500 | 2024-05-09 1:34PM EDT | 2026-12-18 | 5.85 | 0.00 | 0.00 | +0.05 | +0.86% | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.