CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00030000 | 2024-05-16 3:11PM EDT | 30.00 | 27.90 | 28.55 | 32.45 | 0.00 | - | - | 4 | 255.27% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 35.00 | 20.75 | 25.00 | 29.00 | 0.00 | - | 1 | 1 | 191.60% |
| CVS240719C00037500 | 2024-06-17 9:30AM EDT | 37.50 | 22.78 | 21.60 | 25.10 | 0.00 | - | 1 | 1 | 110.35% |
| CVS240719C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 21.10 | 19.00 | 22.80 | 0.00 | - | 3 | 4 | 101.56% |
| CVS240719C00045000 | 2024-06-21 2:11PM EDT | 45.00 | 16.31 | 14.50 | 17.60 | 0.00 | - | 1 | 2 | 85.55% |
| CVS240719C00047500 | 2024-06-24 3:13PM EDT | 47.50 | 14.41 | 11.10 | 15.20 | 0.00 | - | 1 | 8 | 124.51% |
| CVS240719C00050000 | 2024-06-24 3:27PM EDT | 50.00 | 11.91 | 9.00 | 11.25 | 0.00 | - | 2 | 127 | 68.46% |
| CVS240719C00052500 | 2024-06-25 10:03AM EDT | 52.50 | 9.65 | 7.40 | 9.15 | +0.73 | +8.18% | 30 | 517 | 66.75% |
| CVS240719C00055000 | 2024-06-26 1:47PM EDT | 55.00 | 6.00 | 4.70 | 6.25 | -0.42 | -6.54% | 6 | 1,908 | 42.92% |
| CVS240719C00057500 | 2024-06-26 1:23PM EDT | 57.50 | 3.70 | 3.30 | 5.50 | -1.20 | -24.49% | 3 | 2,951 | 63.09% |
| CVS240719C00060000 | 2024-06-26 3:54PM EDT | 60.00 | 1.95 | 1.87 | 1.96 | -0.70 | -26.42% | 687 | 4,696 | 26.91% |
| CVS240719C00062500 | 2024-06-26 3:56PM EDT | 62.50 | 0.84 | 0.72 | 0.82 | -0.44 | -34.38% | 155 | 13,779 | 25.68% |
| CVS240719C00065000 | 2024-06-26 3:52PM EDT | 65.00 | 0.30 | 0.29 | 0.33 | -0.22 | -42.31% | 307 | 7,879 | 26.81% |
| CVS240719C00067500 | 2024-06-26 2:02PM EDT | 67.50 | 0.14 | 0.12 | 0.16 | -0.07 | -33.33% | 6 | 1,912 | 29.69% |
| CVS240719C00070000 | 2024-06-26 10:43AM EDT | 70.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 116 | 3,603 | 33.59% |
| CVS240719C00075000 | 2024-06-26 2:36PM EDT | 75.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 233 | 381 | 42.19% |
| CVS240719C00080000 | 2024-06-26 9:51AM EDT | 80.00 | 0.10 | 0.02 | 0.05 | +0.06 | +150.00% | 5 | 70 | 51.17% |
| CVS240719C00085000 | 2024-06-25 2:09PM EDT | 85.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 3 | 17 | 66.41% |
| CVS240719C00090000 | 2024-06-24 10:39AM EDT | 90.00 | 0.02 | 0.01 | 0.16 | -0.03 | -60.00% | 1 | 113 | 74.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00035000 | 2024-05-13 12:21PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 155.27% |
| CVS240719P00037500 | 2024-05-30 10:28AM EDT | 37.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 0 | 93.75% |
| CVS240719P00040000 | 2024-05-20 2:04PM EDT | 40.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 86.72% |
| CVS240719P00042500 | 2024-06-12 12:26PM EDT | 42.50 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 163 | 73.24% |
| CVS240719P00045000 | 2024-06-20 10:56AM EDT | 45.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 32 | 138 | 64.06% |
| CVS240719P00047500 | 2024-06-13 12:05PM EDT | 47.50 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 64 | 55.08% |
| CVS240719P00050000 | 2024-06-25 10:05AM EDT | 50.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 6 | 173 | 42.29% |
| CVS240719P00052500 | 2024-06-25 3:10PM EDT | 52.50 | 0.02 | 0.03 | 0.14 | -0.04 | -66.67% | 7 | 1,541 | 37.21% |
| CVS240719P00055000 | 2024-06-26 2:54PM EDT | 55.00 | 0.14 | 0.11 | 0.24 | +0.06 | +75.00% | 34 | 5,018 | 31.54% |
| CVS240719P00057500 | 2024-06-26 3:29PM EDT | 57.50 | 0.40 | 0.33 | 0.80 | +0.14 | +53.85% | 187 | 3,843 | 33.57% |
| CVS240719P00060000 | 2024-06-26 3:49PM EDT | 60.00 | 1.10 | 1.08 | 1.12 | +0.35 | +46.67% | 455 | 3,045 | 23.39% |
| CVS240719P00062500 | 2024-06-25 11:24AM EDT | 62.50 | 2.07 | 1.87 | 3.20 | +0.25 | +13.74% | 16 | 2,596 | 34.67% |
| CVS240719P00065000 | 2024-06-18 11:30AM EDT | 65.00 | 4.31 | 3.30 | 6.35 | 0.00 | - | 20 | 24 | 60.01% |
| CVS240719P00067500 | 2024-06-20 1:50PM EDT | 67.50 | 6.54 | 4.75 | 8.65 | 0.00 | - | - | 1 | 68.51% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 70.00 | 14.18 | 7.65 | 11.90 | 0.00 | - | - | 0 | 93.70% |
| CVS240719P00075000 | 2024-06-07 3:02PM EDT | 75.00 | 13.39 | 12.00 | 16.80 | 0.00 | - | 1 | 1 | 111.72% |
| CVS240719P00080000 | 2024-05-23 12:08PM EDT | 80.00 | 23.20 | 16.30 | 21.00 | 0.00 | - | - | 0 | 111.18% |
© 2024 Yahoo. All rights reserved.