CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00048000 | 2024-04-30 3:47PM EDT | 48.00 | 6.13 | 7.80 | 9.25 | -13.95 | -69.47% | 3 | 8 | 153.71% |
| CVS240503C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 1.50 | 1.54 | 1.80 | -12.85 | -89.55% | 3,240 | 0 | 52.34% |
| CVS240503C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.04 | 0.04 | 0.06 | -7.66 | -99.48% | 2,093 | 11 | 52.73% |
| CVS240503C00061000 | 2024-05-01 3:51PM EDT | 61.00 | 0.02 | 0.02 | 0.20 | -6.86 | -99.71% | 1,098 | 28 | 75.20% |
| CVS240503C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.03 | 0.01 | 0.03 | -5.34 | -99.44% | 81 | 70 | 63.28% |
| CVS240503C00063000 | 2024-05-01 2:24PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -4.48 | -99.56% | 56 | 6 | 68.75% |
| CVS240503C00064000 | 2024-05-01 2:35PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -4.00 | -99.75% | 2 | 15 | 73.44% |
| CVS240503C00065000 | 2024-05-01 1:00PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -3.49 | -99.71% | 2,274 | 42 | 85.16% |
| CVS240503C00066000 | 2024-05-01 10:05AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -2.79 | -99.64% | 712 | 177 | 87.50% |
| CVS240503C00067000 | 2024-05-01 1:40PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -2.10 | -99.53% | 382 | 420 | 87.50% |
| CVS240503C00068000 | 2024-05-01 3:36PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -1.54 | -99.35% | 261 | 4,087 | 103.13% |
| CVS240503C00069000 | 2024-05-01 3:35PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 128 | 3,402 | 100.00% |
| CVS240503C00070000 | 2024-05-01 3:35PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 299 | 2,706 | 106.25% |
| CVS240503C00071000 | 2024-05-01 2:57PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 200 | 4,613 | 112.50% |
| CVS240503C00072000 | 2024-05-01 3:16PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 305 | 2,035 | 118.75% |
| CVS240503C00073000 | 2024-05-01 3:41PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 111 | 2,202 | 125.00% |
| CVS240503C00074000 | 2024-05-01 1:22PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 99 | 3,024 | 131.25% |
| CVS240503C00075000 | 2024-05-01 3:39PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 143 | 743 | 137.50% |
| CVS240503C00076000 | 2024-05-01 10:35AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 38 | 363 | 143.75% |
| CVS240503C00077000 | 2024-05-01 9:42AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 19 | 192 | 150.00% |
| CVS240503C00078000 | 2024-05-01 2:23PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 412 | 156.25% |
| CVS240503C00079000 | 2024-04-30 3:32PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 162.50% |
| CVS240503C00080000 | 2024-05-01 12:27PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 7 | 211 | 162.50% |
| CVS240503C00081000 | 2024-04-30 3:56PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 326 | 168.75% |
| CVS240503C00082000 | 2024-04-30 11:37AM EDT | 82.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 175.00% |
| CVS240503C00083000 | 2024-04-30 1:20PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 597 | 181.25% |
| CVS240503C00084000 | 2024-04-30 3:46PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 489 | 745 | 187.50% |
| CVS240503C00085000 | 2024-04-30 3:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 244 | 187.50% |
| CVS240503C00086000 | 2024-04-30 9:45AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 184 | 193.75% |
| CVS240503C00087000 | 2024-04-30 9:44AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 130 | 200.00% |
| CVS240503C00088000 | 2024-04-29 9:44AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 206.25% |
| CVS240503C00089000 | 2024-04-29 10:24AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 69 | 212.50% |
| CVS240503C00090000 | 2024-04-29 12:22PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 212.50% |
| CVS240503C00091000 | 2024-04-25 3:25PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 149 | 218.75% |
| CVS240503C00095000 | 2024-04-16 9:37AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 237.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00052000 | 2024-05-01 3:43PM EDT | 52.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 2,590 | 18 | 58.59% |
| CVS240503P00053000 | 2024-05-01 3:52PM EDT | 53.00 | 0.05 | 0.04 | 0.06 | +0.04 | +400.00% | 1,445 | 32 | 51.56% |
| CVS240503P00054000 | 2024-05-01 3:55PM EDT | 54.00 | 0.11 | 0.09 | 0.11 | +0.09 | +450.00% | 3,187 | 82 | 47.46% |
| CVS240503P00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.23 | 0.23 | 0.25 | +0.22 | +2,200.00% | 9,264 | 704 | 44.14% |
| CVS240503P00056000 | 2024-05-01 3:58PM EDT | 56.00 | 0.55 | 0.55 | 0.57 | +0.53 | +2,650.00% | 8,290 | 98 | 43.07% |
| CVS240503P00057000 | 2024-05-01 3:56PM EDT | 57.00 | 1.18 | 1.00 | 1.03 | +1.17 | +975.00% | 1,067 | 69 | 37.40% |
| CVS240503P00058000 | 2024-05-01 1:59PM EDT | 58.00 | 2.26 | 0.00 | 0.00 | +2.25 | +2,045.46% | 48 | 18 | 0.00% |
| CVS240503P00059000 | 2024-05-01 3:42PM EDT | 59.00 | 2.80 | 3.40 | 4.05 | +2.79 | +1,328.57% | 58 | 82 | 124.22% |
| CVS240503P00060000 | 2024-05-01 3:30PM EDT | 60.00 | 3.95 | 3.55 | 3.80 | +3.93 | +1,637.50% | 148 | 196 | 63.28% |
| CVS240503P00061000 | 2024-05-01 12:24PM EDT | 61.00 | 4.20 | 4.30 | 6.85 | +4.16 | +1,386.67% | 431 | 602 | 149.02% |
| CVS240503P00062000 | 2024-05-01 1:45PM EDT | 62.00 | 5.63 | 3.75 | 7.90 | +5.56 | +1,356.10% | 864 | 1,151 | 90.63% |
| CVS240503P00063000 | 2024-05-01 1:53PM EDT | 63.00 | 6.90 | 0.00 | 0.00 | +6.75 | +1,436.17% | 264 | 781 | 0.00% |
| CVS240503P00064000 | 2024-05-01 3:34PM EDT | 64.00 | 7.45 | 7.75 | 7.85 | +7.15 | +2,383.33% | 362 | 925 | 107.81% |
| CVS240503P00065000 | 2024-05-01 3:53PM EDT | 65.00 | 8.99 | 8.15 | 9.80 | +8.46 | +1,596.23% | 4,684 | 1,000 | 146.68% |
| CVS240503P00066000 | 2024-05-01 3:53PM EDT | 66.00 | 9.93 | 9.10 | 9.85 | +9.15 | +1,173.08% | 19,843 | 7,731 | 137.89% |
| CVS240503P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 10.80 | 9.85 | 10.80 | +9.57 | +778.05% | 5,427 | 1,147 | 137.11% |
| CVS240503P00068000 | 2024-05-01 3:34PM EDT | 68.00 | 11.81 | 11.05 | 11.85 | +10.16 | +615.76% | 13,817 | 2,602 | 157.42% |
| CVS240503P00069000 | 2024-05-01 3:36PM EDT | 69.00 | 12.62 | 11.65 | 12.85 | +10.49 | +492.49% | 4,644 | 1,111 | 166.80% |
| CVS240503P00070000 | 2024-05-01 3:42PM EDT | 70.00 | 13.57 | 13.30 | 13.85 | +10.73 | +377.82% | 10,014 | 2,324 | 175.78% |
| CVS240503P00071000 | 2024-05-01 3:42PM EDT | 71.00 | 14.66 | 14.10 | 15.80 | +11.06 | +307.22% | 1,098 | 272 | 204.30% |
| CVS240503P00072000 | 2024-05-01 3:42PM EDT | 72.00 | 15.62 | 15.15 | 15.95 | +11.17 | +251.01% | 4,011 | 1,004 | 213.67% |
| CVS240503P00073000 | 2024-05-01 3:42PM EDT | 73.00 | 17.05 | 16.40 | 18.40 | +11.23 | +192.96% | 1,755 | 404 | 284.96% |
| CVS240503P00074000 | 2024-05-01 3:52PM EDT | 74.00 | 17.81 | 17.10 | 18.10 | +11.66 | +189.59% | 1,614 | 413 | 256.25% |
| CVS240503P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 18.63 | 18.30 | 19.40 | +10.53 | +130.00% | 910 | 203 | 218.36% |
| CVS240503P00076000 | 2024-05-01 3:43PM EDT | 76.00 | 19.50 | 18.60 | 19.90 | +10.41 | +114.52% | 73 | 16 | 238.28% |
| CVS240503P00077000 | 2024-04-29 11:38AM EDT | 77.00 | 9.01 | 19.90 | 21.45 | 0.00 | - | 2 | 2 | 330.08% |
| CVS240503P00078000 | 2024-05-01 3:42PM EDT | 78.00 | 21.25 | 21.35 | 22.75 | +10.35 | +94.95% | 150 | 73 | 283.59% |
| CVS240503P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 10.65 | 22.00 | 23.50 | 0.00 | - | 60 | 0 | 213.28% |
| CVS240503P00080000 | 2024-04-18 12:58PM EDT | 80.00 | 11.71 | 23.10 | 25.75 | 0.00 | - | 1 | 1 | 354.69% |
| CVS240503P00081000 | 2024-03-21 2:39PM EDT | 81.00 | 4.32 | 9.00 | 13.00 | 0.00 | - | - | 3 | 0.00% |
| CVS240503P00082000 | 2024-04-01 9:51AM EDT | 82.00 | 4.15 | 25.30 | 28.00 | 0.00 | - | - | 4 | 398.83% |
© 2024 Yahoo. All rights reserved.