CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218C00027500 | 2024-06-10 3:05PM EDT | 27.50 | 32.70 | 30.50 | 35.45 | 0.00 | - | 1 | 16 | 50.83% |
| CVS261218C00030000 | 2024-06-11 12:55PM EDT | 30.00 | 30.00 | 28.05 | 32.65 | 0.00 | - | 6 | 49 | 44.34% |
| CVS261218C00032500 | 2024-05-31 2:17PM EDT | 32.50 | 27.00 | 25.55 | 30.45 | 0.00 | - | 8 | 10 | 42.05% |
| CVS261218C00035000 | 2024-05-28 12:14PM EDT | 35.00 | 21.90 | 23.50 | 27.55 | 0.00 | - | 1 | 11 | 35.97% |
| CVS261218C00037500 | 2024-05-13 11:21AM EDT | 37.50 | 21.55 | 21.70 | 25.50 | 0.00 | - | 3 | 4 | 34.84% |
| CVS261218C00040000 | 2024-06-03 11:12AM EDT | 40.00 | 21.78 | 19.50 | 23.45 | 0.00 | - | 10 | 71 | 33.50% |
| CVS261218C00042500 | 2024-05-29 2:16PM EDT | 42.50 | 15.08 | 18.15 | 22.00 | 0.00 | - | 210 | 275 | 34.42% |
| CVS261218C00045000 | 2024-06-10 11:44AM EDT | 45.00 | 18.72 | 18.10 | 19.60 | 0.00 | - | 5 | 460 | 31.32% |
| CVS261218C00047500 | 2024-06-10 3:55PM EDT | 47.50 | 17.40 | 16.30 | 18.10 | 0.00 | - | 90 | 81 | 31.43% |
| CVS261218C00050000 | 2024-06-14 1:30PM EDT | 50.00 | 15.42 | 15.15 | 15.95 | -0.55 | -3.44% | 2 | 281 | 29.11% |
| CVS261218C00052500 | 2024-06-10 12:03PM EDT | 52.50 | 14.70 | 13.65 | 14.60 | 0.00 | - | 1 | 96 | 29.16% |
| CVS261218C00055000 | 2024-06-12 1:23PM EDT | 55.00 | 13.11 | 12.80 | 13.35 | 0.00 | - | 5 | 379 | 29.21% |
| CVS261218C00057500 | 2024-06-14 11:48AM EDT | 57.50 | 11.05 | 11.70 | 13.35 | -1.63 | -12.85% | 1 | 368 | 32.46% |
| CVS261218C00060000 | 2024-06-14 2:29PM EDT | 60.00 | 11.00 | 10.55 | 11.05 | +0.30 | +2.80% | 3 | 257 | 29.05% |
| CVS261218C00062500 | 2024-06-13 2:50PM EDT | 62.50 | 9.58 | 8.75 | 10.05 | 0.00 | - | 1 | 46 | 29.02% |
| CVS261218C00065000 | 2024-06-07 3:57PM EDT | 65.00 | 9.92 | 8.60 | 9.10 | 0.00 | - | 38 | 97 | 28.90% |
| CVS261218C00067500 | 2024-06-13 3:22PM EDT | 67.50 | 9.00 | 7.80 | 9.60 | 0.00 | - | 1 | 1 | 32.39% |
| CVS261218C00070000 | 2024-06-13 11:07AM EDT | 70.00 | 6.80 | 6.75 | 7.65 | 0.00 | - | 2 | 128 | 29.25% |
| CVS261218C00075000 | 2024-06-14 11:07AM EDT | 75.00 | 5.80 | 5.60 | 6.10 | -0.58 | -9.09% | 132 | 26 | 28.63% |
| CVS261218C00080000 | 2024-06-14 3:27PM EDT | 80.00 | 4.67 | 4.50 | 5.00 | +0.12 | +2.64% | 2 | 68 | 28.59% |
| CVS261218C00085000 | 2024-06-13 2:51PM EDT | 85.00 | 4.00 | 3.75 | 4.10 | 0.00 | - | 1 | 23 | 28.57% |
| CVS261218C00090000 | 2024-06-12 1:59PM EDT | 90.00 | 3.83 | 2.96 | 3.45 | 0.00 | - | - | 2 | 28.84% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218P00027500 | 2024-06-13 3:40PM EDT | 27.50 | 0.87 | 0.00 | 0.99 | 0.00 | - | 22 | 87 | 37.20% |
| CVS261218P00032500 | 2024-05-08 1:05PM EDT | 32.50 | 1.96 | 0.00 | 1.70 | 0.00 | - | - | 15 | 35.71% |
| CVS261218P00035000 | 2024-05-08 11:14AM EDT | 35.00 | 2.35 | 0.00 | 2.05 | 0.00 | - | - | 1 | 34.41% |
| CVS261218P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 2.09 | 0.00 | 2.40 | 0.00 | - | 1 | 213 | 32.95% |
| CVS261218P00040000 | 2024-06-11 9:30AM EDT | 40.00 | 2.74 | 2.25 | 2.90 | 0.00 | - | 10 | 458 | 32.04% |
| CVS261218P00042500 | 2024-05-28 9:30AM EDT | 42.50 | 4.00 | 1.91 | 3.50 | 0.00 | - | 10 | 364 | 31.31% |
| CVS261218P00045000 | 2024-05-30 1:40PM EDT | 45.00 | 4.80 | 2.53 | 4.35 | 0.00 | - | 1 | 56 | 31.26% |
| CVS261218P00047500 | 2024-06-12 10:55AM EDT | 47.50 | 4.70 | 3.55 | 5.10 | 0.00 | - | 1 | 298 | 30.51% |
| CVS261218P00050000 | 2024-06-13 2:01PM EDT | 50.00 | 4.95 | 5.40 | 5.95 | 0.00 | - | 2 | 677 | 29.85% |
| CVS261218P00052500 | 2024-06-11 10:36AM EDT | 52.50 | 5.96 | 5.20 | 6.90 | 0.00 | - | 1 | 39 | 29.27% |
| CVS261218P00055000 | 2024-06-14 11:29AM EDT | 55.00 | 7.72 | 7.30 | 7.90 | +0.72 | +10.29% | 1 | 223 | 28.59% |
| CVS261218P00057500 | 2024-06-11 10:36AM EDT | 57.50 | 7.90 | 8.10 | 8.95 | 0.00 | - | 1 | 31 | 27.83% |
| CVS261218P00060000 | 2024-06-14 12:34PM EDT | 60.00 | 9.80 | 9.20 | 10.10 | +0.32 | +3.38% | 50 | 162 | 27.12% |
| CVS261218P00062500 | 2024-06-10 11:44AM EDT | 62.50 | 10.70 | 10.65 | 12.40 | 0.00 | - | 2 | 5 | 29.24% |
| CVS261218P00065000 | 2024-06-14 2:45PM EDT | 65.00 | 12.35 | 11.65 | 12.65 | -0.45 | -3.52% | 3 | 11 | 25.70% |
| CVS261218P00070000 | 2024-06-13 1:40PM EDT | 70.00 | 15.20 | 14.15 | 18.00 | 0.00 | - | 6 | 22 | 30.80% |
| CVS261218P00075000 | 2024-06-06 10:42AM EDT | 75.00 | 18.15 | 16.80 | 19.00 | 0.00 | - | 12 | 22 | 23.46% |
| CVS261218P00080000 | 2024-06-13 2:28PM EDT | 80.00 | 22.30 | 20.05 | 24.75 | 0.00 | - | 1 | 5 | 28.56% |
| CVS261218P00085000 | 2024-05-31 1:29PM EDT | 85.00 | 28.06 | 24.25 | 28.60 | 0.00 | - | 1 | 1 | 27.78% |
© 2024 Yahoo. All rights reserved.