CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240726C00040000 | 2024-06-20 9:30AM EDT | 40.00 | 20.90 | 20.45 | 21.70 | 0.00 | - | - | 1 | 99.22% |
| CVS240726C00055000 | 2024-06-18 9:36AM EDT | 55.00 | 7.25 | 5.00 | 6.90 | 0.00 | - | 2 | 2 | 50.93% |
| CVS240726C00057000 | 2024-06-20 2:37PM EDT | 57.00 | 4.41 | 3.90 | 5.25 | 0.00 | - | - | 5 | 46.17% |
| CVS240726C00058000 | 2024-06-24 3:56PM EDT | 58.00 | 4.20 | 2.96 | 3.45 | 0.00 | - | 1 | 7 | 27.20% |
| CVS240726C00059000 | 2024-06-25 12:00PM EDT | 59.00 | 2.79 | 2.52 | 2.70 | -0.41 | -12.81% | 1 | 17 | 25.83% |
| CVS240726C00060000 | 2024-06-26 3:30PM EDT | 60.00 | 1.91 | 1.84 | 2.05 | -0.88 | -31.54% | 116 | 68 | 24.88% |
| CVS240726C00061000 | 2024-06-26 1:08PM EDT | 61.00 | 1.41 | 1.37 | 1.51 | -0.79 | -35.91% | 50 | 93 | 24.27% |
| CVS240726C00062000 | 2024-06-26 12:58PM EDT | 62.00 | 1.10 | 0.94 | 1.09 | -0.61 | -35.67% | 11 | 69 | 24.07% |
| CVS240726C00063000 | 2024-06-25 1:21PM EDT | 63.00 | 0.62 | 0.60 | 0.77 | -0.64 | -50.79% | 1 | 124 | 24.02% |
| CVS240726C00064000 | 2024-06-26 3:40PM EDT | 64.00 | 0.47 | 0.32 | 0.55 | -0.36 | -43.37% | 17 | 358 | 24.41% |
| CVS240726C00065000 | 2024-06-26 11:47AM EDT | 65.00 | 0.32 | 0.14 | 0.40 | -0.28 | -46.67% | 26 | 278 | 25.10% |
| CVS240726C00066000 | 2024-06-26 12:37PM EDT | 66.00 | 0.23 | 0.24 | 0.30 | -0.19 | -45.24% | 6 | 569 | 26.03% |
| CVS240726C00067000 | 2024-06-26 12:04PM EDT | 67.00 | 0.17 | 0.17 | 0.20 | -0.13 | -43.33% | 1 | 39 | 26.07% |
| CVS240726C00068000 | 2024-06-24 12:10PM EDT | 68.00 | 0.24 | 0.13 | 0.20 | 0.00 | - | 3 | 21 | 28.81% |
| CVS240726C00069000 | 2024-06-24 3:43PM EDT | 69.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 1 | 11 | 29.49% |
| CVS240726C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 2 | 354 | 31.54% |
| CVS240726C00071000 | 2024-06-18 9:42AM EDT | 71.00 | 0.22 | 0.05 | 0.44 | 0.00 | - | - | 2 | 44.68% |
| CVS240726C00072000 | 2024-06-24 3:47PM EDT | 72.00 | 0.09 | 0.04 | 0.21 | 0.00 | - | 7 | 9 | 39.45% |
| CVS240726C00080000 | 2024-06-10 3:42PM EDT | 80.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | - | 236 | 51.17% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240726P00051000 | 2024-06-14 2:32PM EDT | 51.00 | 0.17 | 0.03 | 0.21 | 0.00 | - | 15 | 16 | 41.31% |
| CVS240726P00052000 | 2024-06-26 3:22PM EDT | 52.00 | 0.31 | 0.07 | 0.31 | +0.16 | +106.67% | 8 | 12 | 41.50% |
| CVS240726P00053000 | 2024-06-26 3:22PM EDT | 53.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 9 | 10 | 31.35% |
| CVS240726P00054000 | 2024-06-25 2:01PM EDT | 54.00 | 0.16 | 0.14 | 0.19 | +0.03 | +23.08% | 1 | 36 | 29.49% |
| CVS240726P00055000 | 2024-06-26 11:01AM EDT | 55.00 | 0.30 | 0.22 | 0.33 | +0.12 | +66.67% | 12 | 97 | 30.32% |
| CVS240726P00056000 | 2024-06-26 11:01AM EDT | 56.00 | 0.44 | 0.32 | 0.46 | +0.19 | +76.00% | 1 | 225 | 29.49% |
| CVS240726P00057000 | 2024-06-26 3:45PM EDT | 57.00 | 0.54 | 0.35 | 0.70 | +0.01 | +1.89% | 41 | 42 | 29.98% |
| CVS240726P00058000 | 2024-06-26 3:52PM EDT | 58.00 | 0.90 | 0.68 | 0.96 | +0.30 | +50.00% | 6 | 46 | 29.59% |
| CVS240726P00059000 | 2024-06-26 3:28PM EDT | 59.00 | 1.12 | 0.99 | 1.28 | +0.32 | +40.00% | 12 | 20 | 29.10% |
| CVS240726P00060000 | 2024-06-26 3:48PM EDT | 60.00 | 1.53 | 1.42 | 2.03 | +0.41 | +36.61% | 4 | 49 | 33.81% |
| CVS240726P00061000 | 2024-06-26 12:30PM EDT | 61.00 | 2.17 | 1.95 | 2.20 | +0.63 | +40.91% | 4 | 27 | 28.91% |
| CVS240726P00062000 | 2024-06-25 1:01PM EDT | 62.00 | 2.54 | 2.56 | 2.85 | -0.30 | -10.56% | 29 | 36 | 29.88% |
| CVS240726P00064000 | 2024-06-25 11:02AM EDT | 64.00 | 3.45 | 2.33 | 5.25 | -1.55 | -31.00% | 57 | 55 | 46.27% |
| CVS240726P00065000 | 2024-06-26 9:30AM EDT | 65.00 | 5.30 | 4.90 | 5.40 | +1.00 | +23.26% | 2 | 6 | 37.11% |
© 2024 Yahoo. All rights reserved.