CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00030000 | 2024-05-16 3:11PM EDT | 2024-07-19 | 27.90 | 28.55 | 32.45 | 0.00 | - | - | 4 | 122.66% |
| CVS240816C00030000 | 2024-05-03 1:23PM EDT | 2024-08-16 | 26.17 | 27.50 | 31.85 | 0.00 | - | 1 | 1 | 156.45% |
| CVS241115C00030000 | 2024-06-05 11:05AM EDT | 2024-11-15 | 30.35 | 28.60 | 33.00 | 0.00 | - | 1 | 3 | 67.53% |
| CVS250117C00030000 | 2024-06-21 3:45PM EDT | 2025-01-17 | 31.18 | 28.60 | 33.00 | 0.00 | - | 1 | 1 | 56.25% |
| CVS250620C00030000 | 2024-05-28 10:10AM EDT | 2025-06-20 | 25.00 | 28.80 | 32.85 | 0.00 | - | 1 | 1 | 70.70% |
| CVS250919C00030000 | 2024-06-14 10:15AM EDT | 2025-09-19 | 29.67 | 28.60 | 32.95 | 0.00 | - | 1 | 4 | 64.09% |
| CVS260116C00030000 | 2024-06-13 11:45AM EDT | 2026-01-16 | 30.00 | 28.65 | 32.30 | 0.00 | - | 1 | 18 | 51.47% |
| CVS261218C00030000 | 2024-06-11 12:55PM EDT | 2026-12-18 | 30.00 | 28.55 | 32.60 | 0.00 | - | 6 | 49 | 42.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00030000 | 2024-05-08 10:35AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 89.65% |
| CVS240920P00030000 | 2024-05-23 3:41PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 69.73% |
| CVS241018P00030000 | 2024-05-29 9:51AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 68.07% |
| CVS241115P00030000 | 2024-06-12 1:55PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 106 | 56.25% |
| CVS250117P00030000 | 2024-06-25 12:51PM EDT | 2025-01-17 | 0.09 | 0.03 | 0.13 | 0.00 | - | 22 | 206 | 46.88% |
| CVS250321P00030000 | 2024-06-25 11:32AM EDT | 2025-03-21 | 0.20 | 0.05 | 0.22 | +0.02 | +11.11% | 2 | 11 | 44.82% |
| CVS250620P00030000 | 2024-06-18 2:32PM EDT | 2025-06-20 | 0.34 | 0.00 | 0.70 | 0.00 | - | 2 | 53 | 49.32% |
| CVS250919P00030000 | 2024-05-03 1:41PM EDT | 2025-09-19 | 0.58 | 0.31 | 0.63 | 0.00 | - | 5 | 5 | 42.97% |
| CVS260116P00030000 | 2024-06-13 3:20PM EDT | 2026-01-16 | 0.55 | 0.26 | 0.85 | 0.00 | - | 1 | 15 | 41.14% |
© 2024 Yahoo. All rights reserved.