CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00027500 | 2024-06-10 9:43AM EDT | 27.50 | 33.64 | 31.00 | 35.50 | 0.00 | - | 1 | 0 | 69.29% |
| CVS250919C00030000 | 2024-06-14 10:15AM EDT | 30.00 | 29.67 | 28.55 | 33.40 | 0.00 | - | 1 | 4 | 66.68% |
| CVS250919C00032500 | 2024-05-08 10:05AM EDT | 32.50 | 23.20 | 27.00 | 32.00 | 0.00 | - | - | 1 | 69.36% |
| CVS250919C00035000 | 2024-05-31 3:09PM EDT | 35.00 | 24.25 | 23.80 | 28.30 | 0.00 | - | 10 | 10 | 54.37% |
| CVS250919C00040000 | 2024-06-26 11:23AM EDT | 40.00 | 21.00 | 20.45 | 22.90 | -0.30 | -1.41% | 1 | 13 | 41.75% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 112.78% |
| CVS250919C00045000 | 2024-06-25 11:26AM EDT | 45.00 | 18.19 | 17.15 | 17.80 | +1.19 | +7.00% | 1 | 5 | 32.64% |
| CVS250919C00047500 | 2024-05-29 12:06PM EDT | 47.50 | 10.50 | 15.00 | 16.80 | 0.00 | - | 1 | 64 | 36.76% |
| CVS250919C00050000 | 2024-06-18 11:02AM EDT | 50.00 | 14.32 | 13.15 | 14.30 | 0.00 | - | 1 | 107 | 32.37% |
| CVS250919C00052500 | 2024-06-07 3:45PM EDT | 52.50 | 13.55 | 11.95 | 13.35 | 0.00 | - | 1 | 25 | 34.92% |
| CVS250919C00055000 | 2024-06-24 1:00PM EDT | 55.00 | 11.59 | 9.85 | 12.05 | 0.00 | - | 1 | 561 | 35.21% |
| CVS250919C00057500 | 2024-06-26 11:45AM EDT | 57.50 | 9.52 | 9.15 | 9.70 | +0.39 | +4.27% | 8 | 71 | 30.87% |
| CVS250919C00060000 | 2024-06-21 2:52PM EDT | 60.00 | 8.99 | 8.20 | 8.50 | 0.00 | - | 101 | 615 | 30.76% |
| CVS250919C00062500 | 2024-06-26 11:07AM EDT | 62.50 | 6.95 | 7.10 | 8.05 | -1.50 | -17.75% | 1 | 259 | 33.01% |
| CVS250919C00065000 | 2024-06-26 2:31PM EDT | 65.00 | 6.22 | 5.55 | 6.35 | -0.55 | -8.12% | 3 | 588 | 30.16% |
| CVS250919C00067500 | 2024-06-25 1:50PM EDT | 67.50 | 5.50 | 5.20 | 6.45 | -0.25 | -4.35% | 20 | 585 | 33.67% |
| CVS250919C00070000 | 2024-06-21 2:42PM EDT | 70.00 | 4.98 | 4.45 | 4.70 | 0.00 | - | 1 | 370 | 29.85% |
| CVS250919C00072500 | 2024-06-20 3:13PM EDT | 72.50 | 4.25 | 3.80 | 4.00 | 0.00 | - | 3 | 156 | 29.61% |
| CVS250919C00075000 | 2024-06-14 11:26AM EDT | 75.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 795 | 29.45% |
| CVS250919C00077500 | 2024-06-06 3:17PM EDT | 77.50 | 3.05 | 2.73 | 2.95 | 0.00 | - | 2 | 174 | 29.60% |
| CVS250919C00080000 | 2024-06-25 2:50PM EDT | 80.00 | 2.43 | 2.32 | 2.49 | +0.18 | +8.00% | 1 | 258 | 29.42% |
| CVS250919C00082500 | 2024-06-24 9:47AM EDT | 82.50 | 1.90 | 1.98 | 2.13 | -0.41 | -17.75% | 5 | 124 | 29.43% |
| CVS250919C00085000 | 2024-06-21 1:11PM EDT | 85.00 | 1.91 | 1.49 | 1.82 | 0.00 | - | 2 | 121 | 29.44% |
| CVS250919C00087500 | 2024-06-06 2:01PM EDT | 87.50 | 2.00 | 1.43 | 1.57 | 0.00 | - | 1 | 21 | 29.55% |
| CVS250919C00090000 | 2024-06-26 12:16PM EDT | 90.00 | 1.21 | 0.89 | 1.55 | -0.13 | -9.70% | 3 | 52 | 30.87% |
| CVS250919C00095000 | 2024-06-10 2:16PM EDT | 95.00 | 0.89 | 0.44 | 1.33 | 0.00 | - | 3 | 554 | 32.13% |
| CVS250919C00100000 | 2024-05-29 1:55PM EDT | 100.00 | 0.43 | 0.64 | 0.79 | 0.00 | - | 18 | 402 | 30.37% |
| CVS250919C00105000 | 2024-06-07 12:33PM EDT | 105.00 | 0.70 | 0.50 | 0.62 | 0.00 | - | 1 | 733 | 30.81% |
| CVS250919C00110000 | 2024-05-09 9:37AM EDT | 110.00 | 0.25 | 0.00 | 0.68 | 0.00 | - | 2 | 17 | 33.35% |
| CVS250919C00115000 | 2024-06-10 2:16PM EDT | 115.00 | 0.27 | 0.29 | 0.44 | 0.00 | - | 4 | 150 | 32.32% |
| CVS250919C00120000 | 2024-06-10 11:02AM EDT | 120.00 | 0.33 | 0.04 | 0.50 | 0.00 | - | 2 | 2,635 | 34.74% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00027500 | 2024-06-24 10:12AM EDT | 27.50 | 0.26 | 0.00 | 0.28 | 0.00 | - | 5 | 225 | 40.33% |
| CVS250919P00030000 | 2024-05-03 1:41PM EDT | 30.00 | 0.58 | 0.31 | 0.63 | 0.00 | - | 5 | 5 | 43.16% |
| CVS250919P00032500 | 2024-05-31 12:02PM EDT | 32.50 | 0.71 | 0.26 | 0.80 | 0.00 | - | 15 | 739 | 41.31% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 35.00 | 1.14 | 0.36 | 1.23 | 0.00 | - | 1 | 43 | 41.93% |
| CVS250919P00037500 | 2024-06-12 11:26AM EDT | 37.50 | 1.00 | 0.85 | 0.98 | 0.00 | - | 1 | 45 | 35.29% |
| CVS250919P00040000 | 2024-06-26 1:47PM EDT | 40.00 | 1.20 | 1.13 | 1.28 | -0.15 | -11.11% | 1 | 955 | 34.20% |
| CVS250919P00042500 | 2024-06-26 9:47AM EDT | 42.50 | 1.65 | 1.48 | 1.64 | -0.15 | -8.33% | 20 | 723 | 33.12% |
| CVS250919P00045000 | 2024-06-21 2:52PM EDT | 45.00 | 2.10 | 1.93 | 2.08 | +0.09 | +4.48% | 10 | 275 | 32.12% |
| CVS250919P00047500 | 2024-05-28 1:37PM EDT | 47.50 | 3.99 | 2.48 | 2.62 | 0.00 | - | 4 | 217 | 31.24% |
| CVS250919P00050000 | 2024-06-21 2:52PM EDT | 50.00 | 3.23 | 3.10 | 3.30 | 0.00 | - | 2 | 72 | 30.60% |
| CVS250919P00052500 | 2024-05-31 1:49PM EDT | 52.50 | 4.82 | 3.90 | 4.10 | 0.00 | - | 9 | 316 | 30.02% |
| CVS250919P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 5.00 | 4.75 | 4.95 | -0.27 | -5.12% | 1 | 752 | 29.16% |
| CVS250919P00057500 | 2024-06-25 10:03AM EDT | 57.50 | 5.50 | 5.75 | 6.00 | -0.29 | -5.01% | 1 | 186 | 28.66% |
| CVS250919P00060000 | 2024-06-26 11:17AM EDT | 60.00 | 7.35 | 6.60 | 7.55 | +0.31 | +4.40% | 10 | 354 | 29.57% |
| CVS250919P00062500 | 2024-06-11 1:58PM EDT | 62.50 | 8.68 | 8.15 | 8.95 | 0.00 | - | 2 | 68 | 29.41% |
| CVS250919P00065000 | 2024-06-26 12:27PM EDT | 65.00 | 9.95 | 9.55 | 10.80 | -0.50 | -4.78% | 6 | 54 | 30.49% |
| CVS250919P00067500 | 2024-06-20 1:43PM EDT | 67.50 | 11.30 | 10.15 | 11.95 | 0.00 | - | 3 | 552 | 28.55% |
| CVS250919P00070000 | 2024-06-14 10:00AM EDT | 70.00 | 13.50 | 11.75 | 14.00 | 0.00 | - | 16 | 361 | 29.61% |
| CVS250919P00072500 | 2024-06-05 10:26AM EDT | 72.50 | 15.41 | 14.30 | 15.35 | 0.00 | - | 5 | 375 | 27.55% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 19.64 | 16.50 | 18.45 | 0.00 | - | 6 | 535 | 32.29% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 80.00 | 24.44 | 19.00 | 22.85 | 0.00 | - | 2 | 65 | 33.92% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 82.50 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 27.10 | 31.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.