CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00030000 | 2024-05-28 10:10AM EDT | 30.00 | 25.00 | 28.55 | 32.95 | 0.00 | - | 1 | 1 | 70.04% |
| CVS250620C00032500 | 2024-05-07 11:26AM EDT | 32.50 | 27.25 | 26.00 | 31.00 | 0.00 | - | - | 1 | 68.86% |
| CVS250620C00035000 | 2024-05-31 11:11AM EDT | 35.00 | 23.00 | 23.65 | 28.10 | 0.00 | - | 1 | 2 | 59.13% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 111.38% |
| CVS250620C00040000 | 2024-06-18 10:04AM EDT | 40.00 | 22.00 | 20.55 | 21.70 | 0.00 | - | 2 | 28 | 36.18% |
| CVS250620C00042500 | 2024-05-03 2:35PM EDT | 42.50 | 15.65 | 17.00 | 20.60 | 0.00 | - | 31 | 31 | 43.34% |
| CVS250620C00045000 | 2024-06-26 12:05PM EDT | 45.00 | 17.00 | 16.30 | 17.40 | -0.55 | -3.13% | 6 | 21 | 33.72% |
| CVS250620C00047500 | 2024-06-17 1:49PM EDT | 47.50 | 15.60 | 14.80 | 15.45 | 0.00 | - | 800 | 841 | 33.08% |
| CVS250620C00050000 | 2024-06-17 3:27PM EDT | 50.00 | 13.91 | 13.40 | 13.60 | 0.00 | - | 4 | 239 | 32.41% |
| CVS250620C00052500 | 2024-06-26 10:34AM EDT | 52.50 | 11.30 | 11.65 | 11.90 | -0.70 | -5.83% | 1 | 1,152 | 31.93% |
| CVS250620C00055000 | 2024-06-26 3:50PM EDT | 55.00 | 10.25 | 10.10 | 10.30 | -0.85 | -7.66% | 74 | 839 | 31.32% |
| CVS250620C00057500 | 2024-06-17 10:48AM EDT | 57.50 | 9.10 | 8.00 | 9.65 | 0.00 | - | 3 | 1,254 | 34.34% |
| CVS250620C00060000 | 2024-06-26 9:53AM EDT | 60.00 | 7.15 | 7.35 | 8.15 | -1.11 | -13.44% | 6 | 1,242 | 32.95% |
| CVS250620C00062500 | 2024-06-25 3:15PM EDT | 62.50 | 6.50 | 6.35 | 6.55 | -0.64 | -8.96% | 2 | 1,212 | 30.69% |
| CVS250620C00065000 | 2024-06-26 10:21AM EDT | 65.00 | 5.00 | 5.35 | 5.80 | -1.10 | -18.03% | 59 | 1,654 | 31.48% |
| CVS250620C00067500 | 2024-06-25 1:53PM EDT | 67.50 | 4.65 | 4.45 | 4.60 | -0.50 | -9.71% | 4 | 870 | 29.88% |
| CVS250620C00070000 | 2024-06-26 2:54PM EDT | 70.00 | 3.50 | 3.70 | 3.85 | -0.80 | -18.60% | 3 | 1,463 | 29.71% |
| CVS250620C00072500 | 2024-06-25 11:47AM EDT | 72.50 | 3.30 | 3.05 | 3.20 | -0.10 | -2.94% | 4 | 194 | 29.52% |
| CVS250620C00075000 | 2024-06-26 9:57AM EDT | 75.00 | 2.42 | 2.55 | 2.65 | -0.68 | -21.94% | 4 | 996 | 29.37% |
| CVS250620C00077500 | 2024-06-25 12:45PM EDT | 77.50 | 2.20 | 1.91 | 2.22 | -0.28 | -11.29% | 11 | 1,131 | 29.42% |
| CVS250620C00080000 | 2024-06-26 1:48PM EDT | 80.00 | 1.84 | 1.61 | 1.86 | -0.30 | -14.02% | 30 | 1,640 | 29.48% |
| CVS250620C00082500 | 2024-06-24 11:21AM EDT | 82.50 | 1.75 | 1.43 | 1.54 | 0.00 | - | 3 | 143 | 29.46% |
| CVS250620C00085000 | 2024-06-26 11:18AM EDT | 85.00 | 1.17 | 1.16 | 1.29 | -0.33 | -22.00% | 5 | 1,085 | 29.54% |
| CVS250620C00087500 | 2024-06-04 1:33PM EDT | 87.50 | 1.13 | 1.00 | 1.09 | 0.00 | - | 1 | 200 | 29.71% |
| CVS250620C00090000 | 2024-06-24 11:51AM EDT | 90.00 | 1.01 | 0.83 | 0.94 | 0.00 | - | 6 | 108 | 30.03% |
| CVS250620C00095000 | 2024-05-03 12:41PM EDT | 95.00 | 0.39 | 0.59 | 1.15 | 0.00 | - | 1 | 186 | 34.58% |
| CVS250620C00100000 | 2024-06-25 10:59AM EDT | 100.00 | 0.55 | 0.44 | 0.53 | -0.26 | -32.10% | 9 | 1,117 | 31.15% |
| CVS250620C00105000 | 2024-06-18 2:34PM EDT | 105.00 | 0.50 | 0.00 | 0.43 | 0.00 | - | 2 | 4 | 32.06% |
| CVS250620C00110000 | 2024-06-26 10:39AM EDT | 110.00 | 0.32 | 0.26 | 0.48 | -0.06 | -15.79% | 3 | 1,745 | 34.82% |
| CVS250620C00115000 | 2024-06-26 10:41AM EDT | 115.00 | 0.27 | 0.00 | 0.65 | -0.08 | -22.86% | 2 | 10 | 39.01% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00027500 | 2024-06-18 2:33PM EDT | 27.50 | 0.22 | 0.00 | 0.43 | 0.00 | - | 2 | 153 | 49.17% |
| CVS250620P00030000 | 2024-06-18 2:32PM EDT | 30.00 | 0.26 | 0.20 | 0.32 | -0.08 | -23.53% | 2 | 53 | 41.80% |
| CVS250620P00032500 | 2024-06-18 2:21PM EDT | 32.50 | 0.35 | 0.23 | 0.61 | 0.00 | - | 2 | 29 | 43.26% |
| CVS250620P00035000 | 2024-06-24 1:39PM EDT | 35.00 | 0.41 | 0.23 | 0.57 | 0.00 | - | 3 | 51 | 38.28% |
| CVS250620P00037500 | 2024-06-25 12:29PM EDT | 37.50 | 0.67 | 0.62 | 0.70 | -0.07 | -9.46% | 2 | 35 | 36.08% |
| CVS250620P00040000 | 2024-06-25 10:08AM EDT | 40.00 | 0.90 | 0.86 | 0.93 | -0.06 | -6.25% | 30 | 493 | 34.77% |
| CVS250620P00042500 | 2024-06-04 12:30PM EDT | 42.50 | 1.40 | 1.15 | 1.24 | 0.00 | - | 5 | 64 | 33.70% |
| CVS250620P00045000 | 2024-06-26 9:31AM EDT | 45.00 | 1.65 | 1.52 | 1.66 | -0.11 | -6.25% | 10 | 3,458 | 32.94% |
| CVS250620P00047500 | 2024-06-24 3:22PM EDT | 47.50 | 1.96 | 1.99 | 2.30 | 0.00 | - | 10 | 1,251 | 32.98% |
| CVS250620P00050000 | 2024-06-25 3:33PM EDT | 50.00 | 2.68 | 2.58 | 2.89 | -0.10 | -3.60% | 6 | 539 | 32.00% |
| CVS250620P00052500 | 2024-06-18 10:11AM EDT | 52.50 | 3.50 | 3.25 | 3.45 | 0.00 | - | 1 | 586 | 30.34% |
| CVS250620P00055000 | 2024-06-26 11:55AM EDT | 55.00 | 4.40 | 4.10 | 4.30 | +0.25 | +6.02% | 5 | 1,036 | 29.63% |
| CVS250620P00057500 | 2024-06-25 1:52PM EDT | 57.50 | 5.05 | 5.10 | 5.40 | -0.30 | -5.61% | 370 | 498 | 29.44% |
| CVS250620P00060000 | 2024-06-17 11:20AM EDT | 60.00 | 5.85 | 6.20 | 6.45 | 0.00 | - | 2 | 2,474 | 28.44% |
| CVS250620P00062500 | 2024-06-18 10:08AM EDT | 62.50 | 7.70 | 7.50 | 7.90 | 0.00 | - | 39 | 372 | 28.54% |
| CVS250620P00065000 | 2024-06-24 12:57PM EDT | 65.00 | 8.70 | 8.90 | 9.40 | 0.00 | - | 6 | 722 | 28.28% |
| CVS250620P00067500 | 2024-06-24 1:05PM EDT | 67.50 | 10.25 | 10.50 | 12.10 | 0.00 | - | 1 | 1,446 | 32.59% |
| CVS250620P00070000 | 2024-06-10 2:47PM EDT | 70.00 | 12.80 | 11.65 | 12.90 | 0.00 | - | 1 | 544 | 28.32% |
| CVS250620P00072500 | 2024-06-10 2:49PM EDT | 72.50 | 14.65 | 14.00 | 15.25 | 0.00 | - | 2 | 196 | 30.38% |
| CVS250620P00075000 | 2024-06-06 1:17PM EDT | 75.00 | 16.50 | 14.90 | 17.10 | 0.00 | - | 1 | 74 | 29.80% |
| CVS250620P00077500 | 2024-06-20 3:12PM EDT | 77.50 | 17.95 | 15.65 | 18.95 | 0.00 | - | 1 | 133 | 28.71% |
| CVS250620P00080000 | 2024-06-20 9:39AM EDT | 80.00 | 20.21 | 19.95 | 20.90 | 0.00 | - | 1 | 47 | 27.58% |
| CVS250620P00082500 | 2024-05-10 10:02AM EDT | 82.50 | 26.45 | 20.60 | 23.90 | 0.00 | - | 5 | 14 | 32.43% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 85.00 | 30.30 | 23.00 | 28.00 | 0.00 | - | 7 | 0 | 42.79% |
| CVS250620P00087500 | 2024-06-11 2:40PM EDT | 87.50 | 27.40 | 26.30 | 28.60 | 0.00 | - | 1 | 33 | 34.18% |
| CVS250620P00090000 | 2024-06-05 12:46PM EDT | 90.00 | 29.89 | 27.60 | 31.90 | 0.00 | - | 1 | 0 | 40.61% |
© 2024 Yahoo. All rights reserved.