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 | 31.00 | 35.50 | 0.00 | - | 1 | 16 | 48.84% |
| CVS261218C00030000 | 2024-06-11 12:55PM EDT | 30.00 | 30.00 | 28.55 | 32.55 | 0.00 | - | 6 | 49 | 41.36% |
| CVS261218C00032500 | 2024-05-31 2:17PM EDT | 32.50 | 27.00 | 26.00 | 30.90 | 0.00 | - | 8 | 10 | 42.77% |
| CVS261218C00035000 | 2024-05-28 12:14PM EDT | 35.00 | 21.90 | 24.00 | 27.15 | 0.00 | - | 1 | 11 | 31.49% |
| CVS261218C00037500 | 2024-06-18 1:49PM EDT | 37.50 | 24.90 | 22.20 | 25.45 | 0.00 | - | 1 | 4 | 32.91% |
| CVS261218C00040000 | 2024-06-26 10:58AM EDT | 40.00 | 22.00 | 20.15 | 24.10 | -1.50 | -6.38% | 1 | 121 | 35.03% |
| CVS261218C00042500 | 2024-05-29 2:16PM EDT | 42.50 | 15.08 | 18.20 | 21.55 | 0.00 | - | 210 | 275 | 31.39% |
| CVS261218C00045000 | 2024-06-10 11:44AM EDT | 45.00 | 18.72 | 16.95 | 20.15 | 0.00 | - | 5 | 460 | 32.33% |
| CVS261218C00047500 | 2024-06-20 12:16PM EDT | 47.50 | 17.89 | 16.55 | 18.10 | 0.00 | - | 90 | 94 | 30.51% |
| CVS261218C00050000 | 2024-06-21 9:30AM EDT | 50.00 | 16.05 | 15.40 | 16.70 | 0.00 | - | 15 | 281 | 30.71% |
| CVS261218C00052500 | 2024-06-21 10:01AM EDT | 52.50 | 14.60 | 13.70 | 14.85 | 0.00 | - | 1 | 95 | 29.21% |
| CVS261218C00055000 | 2024-06-20 9:56AM EDT | 55.00 | 13.20 | 12.45 | 14.05 | 0.00 | - | 5 | 379 | 30.60% |
| CVS261218C00057500 | 2024-06-18 1:24PM EDT | 57.50 | 12.28 | 11.15 | 13.10 | 0.00 | - | 1 | 367 | 31.21% |
| CVS261218C00060000 | 2024-06-24 11:18AM EDT | 60.00 | 11.75 | 10.75 | 12.20 | 0.00 | - | 17 | 276 | 31.67% |
| CVS261218C00062500 | 2024-06-18 10:01AM EDT | 62.50 | 10.20 | 9.70 | 10.70 | 0.00 | - | 1 | 51 | 30.29% |
| CVS261218C00065000 | 2024-06-07 3:57PM EDT | 65.00 | 9.92 | 8.75 | 9.35 | 0.00 | - | 38 | 97 | 29.14% |
| CVS261218C00067500 | 2024-06-13 3:22PM EDT | 67.50 | 9.00 | 7.95 | 8.90 | 0.00 | - | 1 | 1 | 30.17% |
| CVS261218C00070000 | 2024-06-25 9:56AM EDT | 70.00 | 7.76 | 7.15 | 8.00 | -0.24 | -3.00% | 5 | 133 | 29.83% |
| CVS261218C00075000 | 2024-06-21 2:10PM EDT | 75.00 | 6.35 | 5.80 | 7.25 | 0.00 | - | 3 | 156 | 31.43% |
| CVS261218C00080000 | 2024-06-26 1:38PM EDT | 80.00 | 4.70 | 4.65 | 6.25 | -0.55 | -10.48% | 18 | 70 | 31.83% |
| CVS261218C00085000 | 2024-06-24 10:49AM EDT | 85.00 | 4.70 | 3.80 | 4.40 | 0.00 | - | 1 | 25 | 29.25% |
| CVS261218C00090000 | 2024-06-12 1:59PM EDT | 90.00 | 3.83 | 3.05 | 3.55 | 0.00 | - | - | 2 | 28.98% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218P00027500 | 2024-06-26 9:59AM EDT | 27.50 | 0.80 | 0.00 | 0.82 | -0.03 | -3.61% | 15 | 111 | 35.84% |
| CVS261218P00032500 | 2024-05-08 1:05PM EDT | 32.50 | 1.96 | 0.00 | 1.70 | 0.00 | - | - | 15 | 36.13% |
| CVS261218P00035000 | 2024-05-08 11:14AM EDT | 35.00 | 2.35 | 0.00 | 2.05 | 0.00 | - | - | 1 | 34.85% |
| CVS261218P00037500 | 2024-06-24 9:30AM EDT | 37.50 | 2.20 | 0.00 | 2.20 | 0.00 | - | 200 | 223 | 32.32% |
| CVS261218P00040000 | 2024-06-24 9:36AM EDT | 40.00 | 2.63 | 2.16 | 2.70 | 0.00 | - | 200 | 456 | 31.55% |
| CVS261218P00042500 | 2024-05-28 9:30AM EDT | 42.50 | 4.00 | 1.54 | 3.30 | 0.00 | - | 10 | 364 | 30.93% |
| CVS261218P00045000 | 2024-06-21 2:58PM EDT | 45.00 | 3.62 | 3.60 | 4.10 | 0.00 | - | 1 | 57 | 30.79% |
| CVS261218P00047500 | 2024-06-21 11:20AM EDT | 47.50 | 4.45 | 4.05 | 4.85 | 0.00 | - | 185 | 471 | 30.13% |
| CVS261218P00050000 | 2024-06-26 1:38PM EDT | 50.00 | 5.25 | 4.80 | 5.65 | -0.15 | -2.78% | 18 | 676 | 29.40% |
| CVS261218P00052500 | 2024-06-18 10:14AM EDT | 52.50 | 6.20 | 5.60 | 6.55 | +0.05 | +0.81% | 1 | 99 | 28.73% |
| CVS261218P00055000 | 2024-06-24 10:49AM EDT | 55.00 | 6.37 | 5.40 | 7.50 | 0.00 | - | 1 | 227 | 27.98% |
| CVS261218P00057500 | 2024-06-11 10:36AM EDT | 57.50 | 7.90 | 7.90 | 8.55 | 0.00 | - | 1 | 31 | 27.29% |
| CVS261218P00060000 | 2024-06-17 1:17PM EDT | 60.00 | 9.50 | 7.95 | 9.70 | 0.00 | - | 2 | 212 | 26.64% |
| CVS261218P00062500 | 2024-06-10 11:44AM EDT | 62.50 | 10.70 | 8.70 | 11.00 | 0.00 | - | 2 | 5 | 26.16% |
| CVS261218P00065000 | 2024-06-14 2:45PM EDT | 65.00 | 12.35 | 9.85 | 12.30 | 0.00 | - | 3 | 8 | 25.45% |
| CVS261218P00070000 | 2024-06-13 1:40PM EDT | 70.00 | 15.20 | 13.85 | 16.10 | 0.00 | - | 6 | 22 | 26.53% |
| CVS261218P00075000 | 2024-06-06 10:42AM EDT | 75.00 | 18.15 | 16.50 | 19.80 | 0.00 | - | 12 | 22 | 26.56% |
| CVS261218P00080000 | 2024-06-13 2:28PM EDT | 80.00 | 22.30 | 20.05 | 24.20 | 0.00 | - | 1 | 5 | 27.91% |
| CVS261218P00085000 | 2024-05-31 1:29PM EDT | 85.00 | 28.06 | 23.50 | 27.55 | 0.00 | - | 1 | 1 | 25.56% |
© 2024 Yahoo. All rights reserved.