UK markets open in 4 hours
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,773.63 +235.82 (+1.27%) CRUDE OIL
79.69 +0.43 (+0.54%) GOLD FUTURES
2,356.80 +16.50 (+0.71%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,233.21 +990.29 (+2.01%)
CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00077500 | 2024-05-09 10:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 3,906 | 87.50% |
| CVS240621C00077500 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 2,434 | 43.95% |
| CVS240816C00077500 | 2024-05-09 9:51AM EDT | 2024-08-16 | 0.15 | 0.12 | 0.26 | -0.01 | -6.25% | 2 | 1,958 | 38.18% |
| CVS240920C00077500 | 2024-05-09 2:09PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.28 | 0.00 | - | 1 | 1,710 | 33.30% |
| CVS241018C00077500 | 2024-05-07 11:35AM EDT | 2024-10-18 | 0.20 | 0.16 | 0.24 | 0.00 | - | 1 | 297 | 29.35% |
| CVS241115C00077500 | 2024-05-09 11:39AM EDT | 2024-11-15 | 0.32 | 0.29 | 0.48 | -0.03 | -8.57% | 2 | 207 | 31.45% |
| CVS250117C00077500 | 2024-05-09 1:48PM EDT | 2025-01-17 | 0.54 | 0.50 | 0.61 | +0.04 | +8.00% | 2 | 3,289 | 28.88% |
| CVS250620C00077500 | 2024-05-09 11:18AM EDT | 2025-06-20 | 1.20 | 1.17 | 1.30 | +0.05 | +4.35% | 5 | 1,126 | 28.16% |
| CVS250919C00077500 | 2024-05-01 11:12AM EDT | 2025-09-19 | 1.80 | 1.59 | 1.78 | 0.00 | - | 29 | 144 | 28.22% |
| CVS260116C00077500 | 2024-05-06 9:30AM EDT | 2026-01-16 | 2.43 | 2.15 | 2.36 | 0.00 | - | 1 | 190 | 28.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00077500 | 2024-05-09 2:54PM EDT | 2024-05-17 | 22.10 | 20.75 | 21.95 | -0.15 | -0.67% | 62 | 4 | 118.16% |
| CVS240621P00077500 | 2024-05-09 3:08PM EDT | 2024-06-21 | 22.20 | 19.80 | 23.85 | -0.05 | -0.22% | 24 | 8 | 100.64% |
| CVS240816P00077500 | 2024-05-01 3:21PM EDT | 2024-08-16 | 22.95 | 19.70 | 23.90 | 0.00 | - | 937 | 6 | 66.92% |
| CVS240920P00077500 | 2024-05-09 3:08PM EDT | 2024-09-20 | 20.70 | 20.65 | 22.05 | -1.75 | -7.80% | 160 | 41 | 32.08% |
| CVS241115P00077500 | 2024-05-02 10:00AM EDT | 2024-11-15 | 22.72 | 20.20 | 23.75 | 0.00 | - | 4 | 9 | 47.05% |
| CVS250117P00077500 | 2024-05-03 3:15PM EDT | 2025-01-17 | 21.10 | 21.50 | 23.00 | 0.00 | - | 9 | 518 | 34.72% |
| CVS250620P00077500 | 2024-05-02 9:59AM EDT | 2025-06-20 | 22.95 | 21.80 | 22.20 | 0.00 | - | 1 | 134 | 20.48% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 2025-09-19 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS260116P00077500 | 2024-05-02 2:26PM EDT | 2026-01-16 | 23.15 | 21.15 | 23.75 | 0.00 | - | 9 | 645 | 26.15% |
© 2024 Yahoo. All rights reserved.