CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00040000 | 2024-06-25 3:05PM EDT | 40.00 | 20.83 | 20.35 | 21.20 | -1.09 | -4.97% | 1 | 1 | 306.25% |
| CVS240628C00050000 | 2024-06-24 10:21AM EDT | 50.00 | 11.70 | 9.65 | 11.00 | 0.00 | - | 1 | 33 | 200.20% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 9.45 | 9.70 | 0.00 | - | - | 1 | 128.13% |
| CVS240628C00052000 | 2024-06-07 1:05PM EDT | 52.00 | 9.66 | 7.70 | 8.90 | 0.00 | - | 1 | 1 | 155.08% |
| CVS240628C00053000 | 2024-06-10 12:55PM EDT | 53.00 | 7.40 | 6.65 | 7.90 | 0.00 | - | 5 | 7 | 140.23% |
| CVS240628C00054000 | 2024-06-21 3:19PM EDT | 54.00 | 7.30 | 5.80 | 6.85 | 0.00 | - | 5 | 27 | 118.75% |
| CVS240628C00055000 | 2024-06-24 9:51AM EDT | 55.00 | 6.65 | 5.10 | 5.90 | 0.00 | - | 1 | 58 | 110.55% |
| CVS240628C00056000 | 2024-06-26 11:55AM EDT | 56.00 | 4.28 | 3.65 | 4.90 | -1.47 | -25.57% | 4 | 147 | 95.51% |
| CVS240628C00057000 | 2024-06-26 12:10PM EDT | 57.00 | 3.41 | 3.50 | 3.85 | -1.18 | -25.71% | 9 | 82 | 50.39% |
| CVS240628C00058000 | 2024-06-25 1:59PM EDT | 58.00 | 3.13 | 2.55 | 3.20 | -0.71 | -18.49% | 6 | 253 | 62.31% |
| CVS240628C00059000 | 2024-06-26 11:06AM EDT | 59.00 | 1.31 | 1.74 | 1.86 | -1.69 | -56.33% | 9 | 117 | 44.92% |
| CVS240628C00060000 | 2024-06-26 3:52PM EDT | 60.00 | 1.00 | 0.95 | 0.99 | -0.93 | -48.19% | 1,792 | 1,712 | 35.16% |
| CVS240628C00061000 | 2024-06-26 3:53PM EDT | 61.00 | 0.44 | 0.30 | 0.44 | -0.71 | -61.74% | 778 | 1,618 | 33.79% |
| CVS240628C00062000 | 2024-06-26 3:58PM EDT | 62.00 | 0.18 | 0.09 | 0.18 | -0.42 | -70.00% | 979 | 2,845 | 35.74% |
| CVS240628C00063000 | 2024-06-26 3:58PM EDT | 63.00 | 0.07 | 0.05 | 0.07 | -0.20 | -74.07% | 1,791 | 3,492 | 38.09% |
| CVS240628C00064000 | 2024-06-26 3:53PM EDT | 64.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 301 | 674 | 43.75% |
| CVS240628C00065000 | 2024-06-26 3:09PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 124 | 2,279 | 50.78% |
| CVS240628C00066000 | 2024-06-26 2:37PM EDT | 66.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 8 | 451 | 56.25% |
| CVS240628C00067000 | 2024-06-25 11:59AM EDT | 67.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 411 | 64.06% |
| CVS240628C00068000 | 2024-06-25 1:45PM EDT | 68.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 116 | 397 | 69.53% |
| CVS240628C00069000 | 2024-06-25 11:38AM EDT | 69.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 180 | 76.56% |
| CVS240628C00070000 | 2024-06-26 2:45PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 498 | 79.69% |
| CVS240628C00071000 | 2024-06-26 10:57AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 139 | 81.25% |
| CVS240628C00072000 | 2024-06-25 1:26PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 83 | 93.75% |
| CVS240628C00073000 | 2024-06-25 11:18AM EDT | 73.00 | 0.35 | 0.00 | 0.01 | +0.34 | +3,400.00% | 3 | 14 | 93.75% |
| CVS240628C00075000 | 2024-06-24 3:28PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 117 | 129 | 106.25% |
| CVS240628C00080000 | 2024-06-21 10:05AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 38 | 159.38% |
| CVS240628C00085000 | 2024-06-20 11:52AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 22 | 156.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00044000 | 2024-06-17 11:11AM EDT | 44.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| CVS240628P00046000 | 2024-06-20 9:44AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 153.13% |
| CVS240628P00047000 | 2024-06-21 12:29PM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 36 | 210 | 249.22% |
| CVS240628P00048000 | 2024-06-21 12:49PM EDT | 48.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 84 | 164.84% |
| CVS240628P00049000 | 2024-06-24 9:50AM EDT | 49.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 52 | 276 | 165.23% |
| CVS240628P00050000 | 2024-06-26 11:05AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 194 | 152 | 96.88% |
| CVS240628P00051000 | 2024-06-26 11:12AM EDT | 51.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 604 | 463 | 215.82% |
| CVS240628P00052000 | 2024-06-26 2:21PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 218 | 87.50% |
| CVS240628P00053000 | 2024-06-26 9:57AM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 8,477 | 84.38% |
| CVS240628P00054000 | 2024-06-24 1:16PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 554 | 74.22% |
| CVS240628P00055000 | 2024-06-26 3:49PM EDT | 55.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 68 | 894 | 74.61% |
| CVS240628P00056000 | 2024-06-26 12:17PM EDT | 56.00 | 0.02 | 0.01 | 0.04 | -0.25 | -92.59% | 2 | 204 | 55.47% |
| CVS240628P00057000 | 2024-06-26 3:55PM EDT | 57.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 13 | 472 | 49.22% |
| CVS240628P00058000 | 2024-06-26 3:55PM EDT | 58.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 189 | 3,292 | 42.97% |
| CVS240628P00059000 | 2024-06-26 3:53PM EDT | 59.00 | 0.10 | 0.09 | 0.13 | +0.03 | +42.86% | 1,236 | 881 | 36.33% |
| CVS240628P00060000 | 2024-06-26 3:56PM EDT | 60.00 | 0.27 | 0.28 | 0.32 | +0.12 | +80.00% | 1,148 | 2,219 | 32.62% |
| CVS240628P00061000 | 2024-06-26 3:57PM EDT | 61.00 | 0.69 | 0.70 | 0.88 | +0.31 | +81.58% | 521 | 1,556 | 37.79% |
| CVS240628P00062000 | 2024-06-25 2:31PM EDT | 62.00 | 1.32 | 1.37 | 1.68 | +0.52 | +65.00% | 71 | 380 | 45.31% |
| CVS240628P00063000 | 2024-06-25 1:45PM EDT | 63.00 | 2.04 | 2.18 | 2.58 | +0.48 | +30.77% | 6 | 11 | 52.93% |
| CVS240628P00064000 | 2024-06-14 10:18AM EDT | 64.00 | 4.00 | 2.30 | 4.35 | 0.00 | - | 1 | 0 | 123.93% |
| CVS240628P00065000 | 2024-06-25 11:07AM EDT | 65.00 | 3.40 | 4.15 | 5.40 | -0.45 | -11.69% | 2 | 3 | 97.66% |
| CVS240628P00067000 | 2024-06-14 10:18AM EDT | 67.00 | 7.55 | 6.15 | 7.20 | 0.00 | - | 1 | 0 | 113.28% |
| CVS240628P00068000 | 2024-06-13 10:08AM EDT | 68.00 | 8.48 | 7.10 | 8.35 | 0.00 | - | 2 | 1 | 130.27% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 6.80 | 10.90 | 0.00 | - | - | 0 | 251.66% |
© 2024 Yahoo. All rights reserved.