CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00040000 | 2024-06-25 3:05PM EDT | 40.00 | 20.83 | 20.60 | 21.35 | -1.09 | -4.97% | 1 | 1 | 301.56% |
| CVS240628C00050000 | 2024-06-24 10:21AM EDT | 50.00 | 11.70 | 10.60 | 10.85 | 0.00 | - | 1 | 33 | 126.95% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 9.45 | 9.70 | 0.00 | - | - | 1 | 111.33% |
| CVS240628C00052000 | 2024-06-07 1:05PM EDT | 52.00 | 9.66 | 8.60 | 8.85 | 0.00 | - | 1 | 1 | 105.47% |
| CVS240628C00053000 | 2024-06-10 12:55PM EDT | 53.00 | 7.40 | 7.65 | 7.80 | 0.00 | - | 5 | 7 | 94.92% |
| CVS240628C00054000 | 2024-06-21 3:19PM EDT | 54.00 | 7.30 | 6.65 | 6.85 | 0.00 | - | 5 | 27 | 87.89% |
| CVS240628C00055000 | 2024-06-24 9:51AM EDT | 55.00 | 6.65 | 5.55 | 5.85 | 0.00 | - | 1 | 58 | 69.92% |
| CVS240628C00056000 | 2024-06-26 11:55AM EDT | 56.00 | 4.28 | 4.65 | 4.80 | -1.47 | -25.57% | 4 | 147 | 62.89% |
| CVS240628C00057000 | 2024-06-26 12:10PM EDT | 57.00 | 3.41 | 2.86 | 3.80 | -1.18 | -25.71% | 9 | 82 | 59.18% |
| CVS240628C00058000 | 2024-06-25 1:59PM EDT | 58.00 | 3.13 | 2.65 | 2.99 | -0.71 | -18.49% | 6 | 253 | 60.45% |
| CVS240628C00059000 | 2024-06-26 11:06AM EDT | 59.00 | 1.31 | 1.79 | 1.87 | -1.69 | -56.33% | 9 | 117 | 38.77% |
| CVS240628C00060000 | 2024-06-26 2:54PM EDT | 60.00 | 1.03 | 1.01 | 1.04 | -0.90 | -46.63% | 1,758 | 1,712 | 32.03% |
| CVS240628C00061000 | 2024-06-26 2:19PM EDT | 61.00 | 0.47 | 0.45 | 0.47 | -0.68 | -59.13% | 584 | 1,618 | 29.59% |
| CVS240628C00062000 | 2024-06-26 2:39PM EDT | 62.00 | 0.18 | 0.17 | 0.20 | -0.42 | -70.00% | 904 | 2,845 | 30.86% |
| CVS240628C00063000 | 2024-06-26 2:28PM EDT | 63.00 | 0.07 | 0.07 | 0.09 | -0.20 | -74.07% | 1,751 | 3,492 | 33.59% |
| CVS240628C00064000 | 2024-06-26 2:07PM EDT | 64.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 289 | 674 | 37.70% |
| CVS240628C00065000 | 2024-06-26 2:57PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.06 | -66.67% | 119 | 2,279 | 41.80% |
| CVS240628C00066000 | 2024-06-26 2:37PM EDT | 66.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 8 | 451 | 49.22% |
| CVS240628C00067000 | 2024-06-25 11:59AM EDT | 67.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 21 | 411 | 53.13% |
| CVS240628C00068000 | 2024-06-25 1:45PM EDT | 68.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 116 | 397 | 57.03% |
| CVS240628C00069000 | 2024-06-25 11:38AM EDT | 69.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 180 | 63.28% |
| CVS240628C00070000 | 2024-06-26 2:45PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 76 | 498 | 68.75% |
| CVS240628C00071000 | 2024-06-26 10:57AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 139 | 71.88% |
| CVS240628C00072000 | 2024-06-25 1:26PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 83 | 76.56% |
| CVS240628C00073000 | 2024-06-25 11:18AM EDT | 73.00 | 0.35 | 0.00 | 0.01 | +0.34 | +3,400.00% | 3 | 14 | 75.00% |
| CVS240628C00075000 | 2024-06-24 3:28PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 117 | 129 | 87.50% |
| CVS240628C00080000 | 2024-06-21 10:05AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 38 | 129.69% |
| CVS240628C00085000 | 2024-06-20 11:52AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 22 | 131.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00044000 | 2024-06-17 11:11AM EDT | 44.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| CVS240628P00046000 | 2024-06-20 9:44AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 125.00% |
| CVS240628P00047000 | 2024-06-21 12:29PM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 36 | 210 | 203.13% |
| CVS240628P00048000 | 2024-06-21 12:49PM EDT | 48.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 84 | 134.38% |
| CVS240628P00049000 | 2024-06-24 9:50AM EDT | 49.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 52 | 276 | 134.77% |
| CVS240628P00050000 | 2024-06-26 11:05AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 194 | 152 | 81.25% |
| CVS240628P00051000 | 2024-06-26 11:12AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 604 | 463 | 82.81% |
| CVS240628P00052000 | 2024-06-26 2:21PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 218 | 74.22% |
| CVS240628P00053000 | 2024-06-26 9:57AM EDT | 53.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 11 | 8,477 | 71.09% |
| CVS240628P00054000 | 2024-06-24 1:16PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 554 | 60.16% |
| CVS240628P00055000 | 2024-06-25 2:00PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 35 | 894 | 55.47% |
| CVS240628P00056000 | 2024-06-26 12:17PM EDT | 56.00 | 0.02 | 0.01 | 0.04 | -0.25 | -92.59% | 2 | 204 | 49.22% |
| CVS240628P00057000 | 2024-06-26 12:51PM EDT | 57.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 472 | 41.80% |
| CVS240628P00058000 | 2024-06-26 2:48PM EDT | 58.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 177 | 3,292 | 33.59% |
| CVS240628P00059000 | 2024-06-26 2:23PM EDT | 59.00 | 0.08 | 0.10 | 0.12 | +0.01 | +14.29% | 1,201 | 881 | 28.52% |
| CVS240628P00060000 | 2024-06-26 2:43PM EDT | 60.00 | 0.31 | 0.29 | 0.31 | +0.16 | +106.67% | 1,020 | 2,219 | 25.68% |
| CVS240628P00061000 | 2024-06-26 2:49PM EDT | 61.00 | 0.76 | 0.71 | 0.74 | +0.38 | +100.00% | 290 | 1,556 | 23.44% |
| CVS240628P00062000 | 2024-06-25 2:31PM EDT | 62.00 | 1.32 | 1.41 | 1.65 | +0.52 | +65.00% | 71 | 380 | 33.89% |
| CVS240628P00063000 | 2024-06-25 1:45PM EDT | 63.00 | 2.04 | 2.29 | 2.47 | +0.48 | +30.77% | 6 | 11 | 31.45% |
| CVS240628P00064000 | 2024-06-14 10:18AM EDT | 64.00 | 4.00 | 2.21 | 4.40 | 0.00 | - | 1 | 0 | 102.73% |
| CVS240628P00065000 | 2024-06-25 11:07AM EDT | 65.00 | 3.40 | 4.25 | 4.40 | -0.45 | -11.69% | 2 | 3 | 25.00% |
| CVS240628P00067000 | 2024-06-14 10:18AM EDT | 67.00 | 7.55 | 6.25 | 6.40 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240628P00068000 | 2024-06-13 10:08AM EDT | 68.00 | 8.48 | 7.20 | 7.45 | 0.00 | - | 2 | 1 | 68.75% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 6.80 | 10.90 | 0.00 | - | - | 0 | 204.20% |
© 2024 Yahoo. All rights reserved.