CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018C00035000 | 2024-05-21 1:32PM EDT | 35.00 | 22.65 | 24.60 | 28.15 | 0.00 | - | 8 | 6 | 72.56% |
| CVS241018C00040000 | 2024-05-02 9:37AM EDT | 40.00 | 15.46 | 17.80 | 22.50 | 0.00 | - | - | 6 | 77.22% |
| CVS241018C00045000 | 2024-06-24 10:57AM EDT | 45.00 | 17.10 | 15.80 | 16.50 | 0.00 | - | 1 | 8 | 46.92% |
| CVS241018C00047500 | 2024-06-10 1:07PM EDT | 47.50 | 13.65 | 12.95 | 14.00 | 0.00 | - | 3 | 28 | 40.53% |
| CVS241018C00050000 | 2024-06-26 10:51AM EDT | 50.00 | 10.89 | 10.75 | 11.60 | -1.11 | -9.25% | 7 | 273 | 35.65% |
| CVS241018C00052500 | 2024-06-25 12:27PM EDT | 52.50 | 9.51 | 8.95 | 9.50 | +0.43 | +4.74% | 3 | 265 | 33.84% |
| CVS241018C00055000 | 2024-06-26 9:51AM EDT | 55.00 | 6.97 | 6.55 | 7.55 | -0.13 | -1.83% | 1 | 788 | 32.18% |
| CVS241018C00057500 | 2024-06-25 11:55AM EDT | 57.50 | 5.90 | 5.55 | 5.80 | -0.55 | -8.53% | 2 | 2,185 | 30.74% |
| CVS241018C00060000 | 2024-06-26 1:05PM EDT | 60.00 | 4.20 | 4.20 | 4.30 | -0.68 | -13.93% | 35 | 1,875 | 29.60% |
| CVS241018C00062500 | 2024-06-26 3:28PM EDT | 62.50 | 2.99 | 3.00 | 3.10 | -0.76 | -20.27% | 4 | 1,670 | 28.92% |
| CVS241018C00065000 | 2024-06-26 2:34PM EDT | 65.00 | 2.15 | 2.08 | 2.16 | -0.36 | -14.34% | 10 | 1,305 | 28.37% |
| CVS241018C00067500 | 2024-06-26 3:52PM EDT | 67.50 | 1.44 | 1.26 | 1.47 | -0.46 | -24.21% | 22 | 311 | 28.06% |
| CVS241018C00070000 | 2024-06-26 12:37PM EDT | 70.00 | 0.93 | 0.94 | 1.01 | -0.35 | -27.34% | 3 | 1,046 | 28.22% |
| CVS241018C00072500 | 2024-06-26 2:45PM EDT | 72.50 | 0.66 | 0.63 | 0.70 | -0.17 | -20.48% | 1 | 223 | 28.61% |
| CVS241018C00075000 | 2024-06-26 12:51PM EDT | 75.00 | 0.45 | 0.43 | 0.49 | -0.15 | -25.00% | 4 | 175 | 29.10% |
| CVS241018C00077500 | 2024-06-26 2:20PM EDT | 77.50 | 0.31 | 0.30 | 0.35 | -0.14 | -31.11% | 21 | 316 | 29.74% |
| CVS241018C00080000 | 2024-06-26 2:47PM EDT | 80.00 | 0.24 | 0.21 | 0.27 | -0.08 | -25.00% | 1 | 195 | 30.76% |
| CVS241018C00085000 | 2024-06-26 10:00AM EDT | 85.00 | 0.15 | 0.13 | 0.18 | -0.04 | -21.05% | 4 | 134 | 33.20% |
| CVS241018C00090000 | 2024-06-26 9:39AM EDT | 90.00 | 0.18 | 0.09 | 0.19 | -0.04 | -18.18% | 2 | 61 | 37.94% |
| CVS241018C00095000 | 2024-06-25 9:47AM EDT | 95.00 | 0.15 | 0.05 | 0.17 | -0.03 | -16.67% | 2 | 9 | 41.26% |
| CVS241018C00100000 | 2024-06-24 9:38AM EDT | 100.00 | 0.19 | 0.04 | 0.15 | 0.00 | - | 2 | 49 | 44.14% |
| CVS241018C00105000 | 2024-06-24 9:39AM EDT | 105.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 2 | 3 | 51.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018P00030000 | 2024-05-29 9:51AM EDT | 30.00 | 0.07 | 0.01 | 1.02 | 0.00 | - | 2 | 2 | 81.88% |
| CVS241018P00032500 | 2024-06-10 9:50AM EDT | 32.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 208 | 49.41% |
| CVS241018P00035000 | 2024-06-26 9:42AM EDT | 35.00 | 0.02 | 0.02 | 0.06 | -0.06 | -75.00% | 1 | 330 | 45.12% |
| CVS241018P00037500 | 2024-06-26 9:37AM EDT | 37.50 | 0.14 | 0.03 | 0.81 | +0.04 | +40.00% | 2 | 456 | 56.64% |
| CVS241018P00040000 | 2024-06-26 9:38AM EDT | 40.00 | 0.18 | 0.07 | 0.19 | 0.00 | - | 2 | 133 | 42.58% |
| CVS241018P00042500 | 2024-06-26 9:36AM EDT | 42.50 | 0.23 | 0.11 | 0.23 | 0.00 | - | 2 | 98 | 38.72% |
| CVS241018P00045000 | 2024-06-26 3:45PM EDT | 45.00 | 0.21 | 0.21 | 0.27 | -0.07 | -25.00% | 4 | 460 | 34.67% |
| CVS241018P00047500 | 2024-06-24 3:24PM EDT | 47.50 | 0.32 | 0.33 | 0.38 | 0.00 | - | 3 | 277 | 32.03% |
| CVS241018P00050000 | 2024-06-26 9:49AM EDT | 50.00 | 0.64 | 0.55 | 0.60 | +0.02 | +3.23% | 5 | 792 | 30.45% |
| CVS241018P00052500 | 2024-06-25 9:30AM EDT | 52.50 | 0.87 | 0.88 | 0.97 | +0.05 | +6.10% | 2 | 706 | 29.40% |
| CVS241018P00055000 | 2024-06-24 9:46AM EDT | 55.00 | 1.47 | 1.40 | 1.52 | 0.00 | - | 1 | 2,953 | 28.52% |
| CVS241018P00057500 | 2024-06-26 1:27PM EDT | 57.50 | 2.23 | 2.16 | 2.30 | +0.14 | +6.70% | 4 | 1,318 | 27.78% |
| CVS241018P00060000 | 2024-06-26 1:15PM EDT | 60.00 | 3.35 | 3.20 | 3.30 | +0.52 | +18.37% | 5 | 629 | 26.86% |
| CVS241018P00062500 | 2024-06-26 3:53PM EDT | 62.50 | 4.55 | 4.50 | 4.70 | +0.35 | +8.33% | 40 | 821 | 26.92% |
| CVS241018P00065000 | 2024-06-26 12:03PM EDT | 65.00 | 6.50 | 6.10 | 7.05 | +1.00 | +18.18% | 3 | 351 | 32.45% |
| CVS241018P00067500 | 2024-06-26 10:43AM EDT | 67.50 | 8.70 | 7.95 | 9.10 | +0.65 | +8.07% | 1 | 361 | 34.55% |
| CVS241018P00070000 | 2024-06-10 12:40PM EDT | 70.00 | 10.45 | 9.65 | 10.75 | 0.00 | - | 47 | 343 | 31.93% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 72.50 | 6.80 | 17.50 | 21.35 | 0.00 | - | 3 | 22 | 86.04% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 75.00 | 20.00 | 13.50 | 18.00 | 0.00 | - | 8 | 0 | 60.45% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 80.00 | 12.50 | 22.00 | 26.30 | 0.00 | - | - | 0 | 78.14% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 85.00 | 15.50 | 25.75 | 29.80 | 0.00 | - | - | 0 | 73.89% |
| CVS241018P00090000 | 2024-05-16 9:55AM EDT | 90.00 | 33.32 | 27.65 | 32.00 | 0.00 | - | - | 0 | 73.00% |
© 2024 Yahoo. All rights reserved.