CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321C00035000 | 2024-05-28 10:36AM EDT | 35.00 | 20.22 | 23.90 | 27.65 | 0.00 | - | 1 | 1 | 63.67% |
| CVS250321C00040000 | 2024-06-07 3:59PM EDT | 40.00 | 22.50 | 20.65 | 21.40 | 0.00 | - | 2 | 70 | 38.11% |
| CVS250321C00042500 | 2024-06-05 12:20PM EDT | 42.50 | 18.98 | 18.80 | 19.20 | 0.00 | - | 1 | 6 | 37.18% |
| CVS250321C00045000 | 2024-06-17 12:33PM EDT | 45.00 | 17.20 | 15.90 | 17.10 | 0.00 | - | 1 | 10 | 36.43% |
| CVS250321C00047500 | 2024-05-10 9:42AM EDT | 47.50 | 11.05 | 15.15 | 16.95 | 0.00 | - | 1 | 1 | 48.65% |
| CVS250321C00050000 | 2024-06-17 12:05PM EDT | 50.00 | 13.24 | 12.05 | 13.10 | 0.00 | - | 1 | 53 | 34.25% |
| CVS250321C00052500 | 2024-06-18 1:47PM EDT | 52.50 | 11.80 | 10.95 | 11.20 | 0.00 | - | 1 | 1,456 | 32.84% |
| CVS250321C00055000 | 2024-06-24 10:48AM EDT | 55.00 | 9.43 | 9.30 | 9.50 | -1.07 | -10.19% | 6 | 279 | 31.93% |
| CVS250321C00057500 | 2024-06-26 3:26PM EDT | 57.50 | 7.85 | 7.80 | 8.00 | -0.68 | -7.97% | 12 | 1,550 | 31.35% |
| CVS250321C00060000 | 2024-06-25 1:07PM EDT | 60.00 | 6.87 | 5.60 | 6.70 | -0.33 | -4.58% | 1 | 420 | 31.02% |
| CVS250321C00062500 | 2024-06-24 3:07PM EDT | 62.50 | 6.09 | 4.40 | 5.55 | 0.00 | - | 22 | 1,795 | 30.69% |
| CVS250321C00065000 | 2024-06-25 2:40PM EDT | 65.00 | 4.50 | 3.90 | 4.55 | 0.00 | - | 2 | 2,184 | 30.37% |
| CVS250321C00067500 | 2024-06-18 2:44PM EDT | 67.50 | 4.25 | 3.50 | 3.70 | 0.00 | - | 3 | 269 | 30.12% |
| CVS250321C00070000 | 2024-06-25 2:36PM EDT | 70.00 | 2.96 | 2.83 | 2.99 | -0.49 | -14.20% | 87 | 431 | 29.92% |
| CVS250321C00072500 | 2024-06-06 12:08PM EDT | 72.50 | 2.37 | 2.26 | 2.39 | 0.00 | - | 25 | 84 | 29.70% |
| CVS250321C00075000 | 2024-06-26 1:24PM EDT | 75.00 | 1.84 | 1.79 | 1.92 | -0.38 | -17.12% | 10 | 787 | 29.65% |
| CVS250321C00080000 | 2024-06-24 1:54PM EDT | 80.00 | 1.30 | 1.13 | 1.23 | 0.00 | - | 3 | 155 | 29.65% |
| CVS250321C00085000 | 2024-06-24 11:33AM EDT | 85.00 | 0.92 | 0.71 | 0.81 | 0.00 | - | 1 | 157 | 29.99% |
| CVS250321C00090000 | 2024-06-17 12:05PM EDT | 90.00 | 0.64 | 0.46 | 0.59 | 0.00 | - | 1 | 612 | 31.01% |
| CVS250321C00095000 | 2024-06-17 3:24PM EDT | 95.00 | 0.42 | 0.31 | 0.44 | 0.00 | - | 2 | 14 | 32.01% |
| CVS250321C00100000 | 2024-06-25 11:30AM EDT | 100.00 | 0.29 | 0.00 | 0.52 | -0.04 | -12.12% | 2 | 2 | 35.91% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321P00027500 | 2024-06-26 10:36AM EDT | 27.50 | 0.07 | 0.01 | 0.33 | -0.04 | -36.36% | 2 | 18 | 53.96% |
| CVS250321P00030000 | 2024-06-26 10:35AM EDT | 30.00 | 0.19 | 0.08 | 0.21 | +0.01 | +5.56% | 2 | 11 | 44.73% |
| CVS250321P00032500 | 2024-06-26 10:34AM EDT | 32.50 | 0.30 | 0.15 | 0.31 | +0.07 | +30.43% | 2 | 4 | 43.26% |
| CVS250321P00035000 | 2024-06-26 10:34AM EDT | 35.00 | 0.31 | 0.23 | 0.36 | +0.02 | +6.90% | 2 | 22 | 39.99% |
| CVS250321P00037500 | 2024-06-25 11:33AM EDT | 37.50 | 0.39 | 0.30 | 0.52 | -0.09 | -18.75% | 2 | 145 | 38.79% |
| CVS250321P00040000 | 2024-06-24 12:08PM EDT | 40.00 | 0.58 | 0.53 | 0.61 | 0.00 | - | 205 | 2,500 | 35.89% |
| CVS250321P00042500 | 2024-06-25 3:56PM EDT | 42.50 | 0.80 | 0.74 | 0.81 | 0.00 | - | 1 | 287 | 34.23% |
| CVS250321P00045000 | 2024-06-24 3:26PM EDT | 45.00 | 1.00 | 1.02 | 1.13 | 0.00 | - | 1 | 105 | 33.29% |
| CVS250321P00047500 | 2024-06-25 10:54AM EDT | 47.50 | 1.36 | 1.43 | 1.49 | -0.17 | -11.11% | 1 | 577 | 31.96% |
| CVS250321P00050000 | 2024-06-25 3:50PM EDT | 50.00 | 1.98 | 1.91 | 2.05 | -0.09 | -4.35% | 6 | 1,444 | 31.42% |
| CVS250321P00052500 | 2024-06-21 10:22AM EDT | 52.50 | 2.65 | 2.54 | 2.65 | 0.00 | - | 2 | 48 | 30.32% |
| CVS250321P00055000 | 2024-06-26 10:41AM EDT | 55.00 | 3.65 | 3.30 | 3.45 | +0.15 | +4.29% | 1 | 871 | 29.65% |
| CVS250321P00057500 | 2024-06-26 10:41AM EDT | 57.50 | 4.65 | 4.25 | 4.55 | +0.15 | +3.33% | 1 | 443 | 29.74% |
| CVS250321P00060000 | 2024-06-18 10:45AM EDT | 60.00 | 5.45 | 5.35 | 5.55 | 0.00 | - | 76 | 723 | 28.50% |
| CVS250321P00062500 | 2024-06-17 12:14PM EDT | 62.50 | 6.85 | 6.65 | 7.85 | 0.00 | - | 1 | 444 | 32.79% |
| CVS250321P00065000 | 2024-06-11 2:13PM EDT | 65.00 | 8.71 | 8.05 | 9.00 | 0.00 | - | 1 | 51 | 30.79% |
| CVS250321P00067500 | 2024-06-20 10:21AM EDT | 67.50 | 9.65 | 9.70 | 11.35 | 0.00 | - | 1 | 47 | 34.02% |
| CVS250321P00070000 | 2024-06-10 2:16PM EDT | 70.00 | 11.90 | 11.45 | 11.80 | 0.00 | - | 5 | 15 | 26.93% |
| CVS250321P00072500 | 2024-06-06 2:59PM EDT | 72.50 | 13.65 | 13.40 | 13.75 | 0.00 | - | 1 | 9 | 26.75% |
| CVS250321P00075000 | 2024-06-07 3:44PM EDT | 75.00 | 14.80 | 15.40 | 16.45 | 0.00 | - | 1 | 168 | 30.66% |
| CVS250321P00095000 | 2024-05-01 9:32AM EDT | 95.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.