CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 423.73% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 264.80% |
| CVS240920C00040000 | 2024-05-28 2:39PM EDT | 40.00 | 14.44 | 19.15 | 22.50 | 0.00 | - | 3 | 1 | 88.92% |
| CVS240920C00042500 | 2024-05-15 1:22PM EDT | 42.50 | 13.98 | 17.55 | 18.20 | 0.00 | - | - | 2 | 36.04% |
| CVS240920C00045000 | 2024-05-23 3:56PM EDT | 45.00 | 11.43 | 14.20 | 18.80 | 0.00 | - | 14 | 12 | 54.05% |
| CVS240920C00047500 | 2024-06-18 9:51AM EDT | 47.50 | 14.40 | 13.15 | 13.65 | 0.00 | - | 2 | 11 | 40.04% |
| CVS240920C00050000 | 2024-06-17 12:22PM EDT | 50.00 | 11.48 | 10.10 | 11.35 | 0.00 | - | 1 | 862 | 37.11% |
| CVS240920C00052500 | 2024-06-25 3:51PM EDT | 52.50 | 8.90 | 8.50 | 9.05 | -0.52 | -5.52% | 8 | 440 | 33.15% |
| CVS240920C00055000 | 2024-06-25 3:52PM EDT | 55.00 | 6.91 | 5.95 | 7.00 | -0.74 | -9.67% | 8 | 985 | 31.18% |
| CVS240920C00057500 | 2024-06-26 1:40PM EDT | 57.50 | 5.20 | 5.10 | 5.20 | -0.72 | -12.16% | 8 | 1,950 | 29.83% |
| CVS240920C00060000 | 2024-06-26 1:42PM EDT | 60.00 | 3.75 | 3.60 | 3.70 | -0.70 | -15.73% | 86 | 2,294 | 28.92% |
| CVS240920C00062500 | 2024-06-26 3:51PM EDT | 62.50 | 2.47 | 2.46 | 2.52 | -0.63 | -20.32% | 41 | 779 | 28.31% |
| CVS240920C00065000 | 2024-06-26 3:31PM EDT | 65.00 | 1.57 | 1.59 | 1.65 | -0.54 | -25.59% | 31 | 2,188 | 27.95% |
| CVS240920C00067500 | 2024-06-26 3:47PM EDT | 67.50 | 1.03 | 1.01 | 1.09 | -0.36 | -25.90% | 78 | 10,634 | 28.30% |
| CVS240920C00070000 | 2024-06-26 3:55PM EDT | 70.00 | 0.67 | 0.58 | 0.69 | -0.21 | -23.86% | 56 | 4,027 | 28.42% |
| CVS240920C00072500 | 2024-06-26 2:32PM EDT | 72.50 | 0.45 | 0.39 | 0.72 | -0.09 | -16.67% | 7 | 2,952 | 33.23% |
| CVS240920C00075000 | 2024-06-25 3:52PM EDT | 75.00 | 0.29 | 0.26 | 0.30 | -0.08 | -21.62% | 53 | 3,502 | 29.69% |
| CVS240920C00077500 | 2024-06-24 2:36PM EDT | 77.50 | 0.25 | 0.18 | 0.26 | 0.00 | - | 1 | 1,702 | 32.03% |
| CVS240920C00080000 | 2024-06-26 9:58AM EDT | 80.00 | 0.17 | 0.13 | 0.26 | -0.03 | -15.00% | 2 | 2,294 | 35.16% |
| CVS240920C00082500 | 2024-06-25 11:04AM EDT | 82.50 | 0.18 | 0.06 | 0.35 | +0.02 | +12.50% | 2 | 2,487 | 40.53% |
| CVS240920C00085000 | 2024-06-26 11:55AM EDT | 85.00 | 0.12 | 0.08 | 0.23 | 0.00 | - | 23 | 2,797 | 39.99% |
| CVS240920C00087500 | 2024-06-25 9:39AM EDT | 87.50 | 0.11 | 0.08 | 0.19 | -0.06 | -35.29% | 2 | 2,765 | 41.21% |
| CVS240920C00090000 | 2024-06-26 11:56AM EDT | 90.00 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 17 | 571 | 41.99% |
| CVS240920C00095000 | 2024-06-21 9:52AM EDT | 95.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 438 | 43.75% |
| CVS240920C00100000 | 2024-06-26 12:43PM EDT | 100.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 4 | 286 | 46.39% |
| CVS240920C00105000 | 2024-06-24 10:28AM EDT | 105.00 | 0.12 | 0.02 | 0.08 | 0.00 | - | 2 | 336 | 50.20% |
| CVS240920C00110000 | 2024-06-24 10:29AM EDT | 110.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 2 | 254 | 56.35% |
| CVS240920C00115000 | 2024-06-24 10:29AM EDT | 115.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 2 | 89 | 59.38% |
| CVS240920C00120000 | 2024-06-24 10:30AM EDT | 120.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 2 | 34 | 61.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00030000 | 2024-05-23 3:41PM EDT | 30.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 70.51% |
| CVS240920P00032500 | 2024-05-29 9:48AM EDT | 32.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 63.67% |
| CVS240920P00035000 | 2024-06-10 9:43AM EDT | 35.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 182 | 58.01% |
| CVS240920P00037500 | 2024-06-21 9:54AM EDT | 37.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 319 | 46.09% |
| CVS240920P00040000 | 2024-06-24 10:29AM EDT | 40.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 256 | 42.38% |
| CVS240920P00042500 | 2024-06-26 9:53AM EDT | 42.50 | 0.18 | 0.05 | 0.10 | +0.02 | +12.50% | 2 | 325 | 38.28% |
| CVS240920P00045000 | 2024-06-26 2:46PM EDT | 45.00 | 0.14 | 0.06 | 0.29 | -0.01 | -6.67% | 14 | 221 | 40.53% |
| CVS240920P00047500 | 2024-06-26 3:34PM EDT | 47.50 | 0.23 | 0.21 | 0.24 | +0.01 | +4.55% | 7 | 238 | 33.06% |
| CVS240920P00050000 | 2024-06-25 3:25PM EDT | 50.00 | 0.38 | 0.36 | 0.47 | 0.00 | - | 75 | 1,420 | 32.62% |
| CVS240920P00052500 | 2024-06-26 12:13PM EDT | 52.50 | 0.73 | 0.55 | 0.73 | +0.16 | +28.07% | 1 | 1,669 | 30.47% |
| CVS240920P00055000 | 2024-06-26 1:22PM EDT | 55.00 | 1.15 | 1.10 | 1.28 | +0.18 | +18.56% | 41 | 1,419 | 30.19% |
| CVS240920P00057500 | 2024-06-26 2:47PM EDT | 57.50 | 1.85 | 1.83 | 1.90 | +0.24 | +14.91% | 12 | 1,556 | 28.25% |
| CVS240920P00060000 | 2024-06-26 3:48PM EDT | 60.00 | 2.90 | 2.86 | 2.92 | +0.40 | +16.00% | 25 | 6,635 | 27.64% |
| CVS240920P00062500 | 2024-06-26 12:13PM EDT | 62.50 | 4.45 | 4.20 | 4.30 | +0.65 | +17.11% | 3 | 1,651 | 27.54% |
| CVS240920P00065000 | 2024-06-26 10:25AM EDT | 65.00 | 6.47 | 3.85 | 6.00 | +1.22 | +23.24% | 1 | 887 | 27.78% |
| CVS240920P00067500 | 2024-06-20 12:31PM EDT | 67.50 | 7.90 | 7.30 | 8.00 | +0.25 | +3.27% | 1 | 1,578 | 28.76% |
| CVS240920P00070000 | 2024-06-26 3:48PM EDT | 70.00 | 10.07 | 9.95 | 11.00 | +0.09 | +0.90% | 28 | 781 | 39.45% |
| CVS240920P00072500 | 2024-05-10 3:36PM EDT | 72.50 | 16.57 | 10.05 | 12.10 | 0.00 | - | 1 | 638 | 24.56% |
| CVS240920P00075000 | 2024-06-26 11:56AM EDT | 75.00 | 15.15 | 14.55 | 15.80 | +0.15 | +1.00% | 23 | 291 | 46.78% |
| CVS240920P00077500 | 2024-06-21 11:17AM EDT | 77.50 | 16.75 | 16.70 | 17.75 | 0.00 | - | 1 | 41 | 43.63% |
| CVS240920P00080000 | 2024-05-17 3:09PM EDT | 80.00 | 22.50 | 19.25 | 21.20 | 0.00 | - | 350 | 219 | 59.91% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 82.50 | 27.15 | 18.50 | 22.15 | 0.00 | - | 12,910 | 0 | 38.77% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-05-23 3:11PM EDT | 87.50 | 30.60 | 24.00 | 28.80 | 0.00 | - | 24 | 105 | 72.29% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.