UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.10 +1.20 (+1.47%) GOLD FUTURES
2,339.60 -6.80 (-0.29%) DOW
38,534.76 +294.78 (+0.77%) Bitcoin GBP
53,614.18 +18.00 (+0.03%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00050000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 18.55 | 19.25 | 19.50 | 0.00 | - | 1 | 0 | 77.73% |
| CVS240621C00050000 | 2024-04-09 2:49PM EDT | 2024-06-21 | 23.30 | 19.45 | 19.75 | 0.00 | - | 5 | 17 | 57.32% |
| CVS240816C00050000 | 2024-04-19 11:21AM EDT | 2024-08-16 | 20.60 | 19.75 | 20.50 | 0.00 | - | 3 | 15 | 50.07% |
| CVS240920C00050000 | 2024-04-22 1:49PM EDT | 2024-09-20 | 20.80 | 19.70 | 20.20 | 0.00 | - | 20 | 39 | 44.82% |
| CVS241115C00050000 | 2024-04-18 1:11PM EDT | 2024-11-15 | 19.68 | 20.10 | 20.40 | 0.00 | - | 6 | 19 | 40.36% |
| CVS250117C00050000 | 2024-04-19 11:47AM EDT | 2025-01-17 | 21.36 | 20.45 | 20.75 | 0.00 | - | 1 | 419 | 38.31% |
| CVS250620C00050000 | 2024-04-16 9:38AM EDT | 2025-06-20 | 21.50 | 20.70 | 21.35 | 0.00 | - | 1 | 4 | 34.25% |
| CVS250919C00050000 | 2024-01-04 2:25PM EDT | 2025-09-19 | 31.60 | 25.00 | 26.45 | 0.00 | - | 1 | 0 | 51.47% |
| CVS260116C00050000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 20.70 | 21.75 | 22.40 | 0.00 | - | 1 | 144 | 32.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-04-19 11:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 1 | 57.81% |
| CVS240517P00050000 | 2024-04-02 1:36PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 12 | 269 | 50.78% |
| CVS240524P00050000 | 2024-04-16 9:57AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.05% |
| CVS240531P00050000 | 2024-04-16 2:56PM EDT | 2024-05-31 | 0.21 | 0.00 | 1.30 | 0.00 | - | - | 1 | 75.73% |
| CVS240621P00050000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.10 | 0.00 | - | 200 | 932 | 41.31% |
| CVS240816P00050000 | 2024-04-22 11:55AM EDT | 2024-08-16 | 0.17 | 0.03 | 0.43 | 0.00 | - | 250 | 354 | 39.60% |
| CVS240920P00050000 | 2024-04-23 9:39AM EDT | 2024-09-20 | 0.27 | 0.10 | 0.28 | -0.01 | -3.57% | 2 | 3,517 | 31.54% |
| CVS241115P00050000 | 2024-04-22 2:28PM EDT | 2024-11-15 | 0.51 | 0.54 | 0.57 | 0.00 | - | 6 | 528 | 31.76% |
| CVS250117P00050000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 0.80 | 0.74 | 0.79 | 0.00 | - | 45 | 3,922 | 30.36% |
| CVS250620P00050000 | 2024-04-09 10:29AM EDT | 2025-06-20 | 1.13 | 1.45 | 1.52 | 0.00 | - | 1 | 244 | 29.68% |
| CVS250919P00050000 | 2024-04-17 1:23PM EDT | 2025-09-19 | 2.11 | 1.80 | 1.94 | 0.00 | - | 21 | 23 | 29.37% |
| CVS260116P00050000 | 2024-04-17 1:30PM EDT | 2026-01-16 | 2.44 | 2.23 | 2.48 | 0.00 | - | 31 | 87 | 29.10% |
© 2024 Yahoo. All rights reserved.