CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00040000 | 2024-06-25 3:05PM EDT | 2024-06-28 | 20.83 | 18.70 | 21.50 | -1.09 | -4.97% | 1 | 1 | 393.16% |
| CVS240719C00040000 | 2024-06-21 10:44AM EDT | 2024-07-19 | 21.10 | 18.75 | 22.70 | 0.00 | - | 3 | 4 | 100.00% |
| CVS240726C00040000 | 2024-06-20 9:30AM EDT | 2024-07-26 | 20.90 | 19.80 | 21.00 | 0.00 | - | - | 1 | 102.64% |
| CVS240816C00040000 | 2024-05-17 10:13AM EDT | 2024-08-16 | 17.96 | 18.40 | 21.40 | 0.00 | - | 1 | 10 | 91.70% |
| CVS240920C00040000 | 2024-05-28 2:39PM EDT | 2024-09-20 | 14.44 | 19.65 | 23.00 | 0.00 | - | 3 | 1 | 69.24% |
| CVS241018C00040000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 15.46 | 17.80 | 22.50 | 0.00 | - | - | 6 | 79.30% |
| CVS241115C00040000 | 2024-06-07 11:21AM EDT | 2024-11-15 | 21.62 | 20.35 | 21.00 | 0.00 | - | 1 | 3 | 47.78% |
| CVS250117C00040000 | 2024-06-07 2:39PM EDT | 2025-01-17 | 22.30 | 19.70 | 21.15 | 0.00 | - | 4 | 183 | 42.33% |
| CVS250321C00040000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 22.50 | 20.05 | 21.25 | 0.00 | - | 2 | 70 | 38.38% |
| CVS250620C00040000 | 2024-06-18 10:04AM EDT | 2025-06-20 | 22.00 | 20.70 | 22.65 | 0.00 | - | 2 | 28 | 46.01% |
| CVS250919C00040000 | 2024-06-25 1:13PM EDT | 2025-09-19 | 21.95 | 21.20 | 22.70 | +0.65 | +3.05% | 2 | 11 | 41.46% |
| CVS260116C00040000 | 2024-06-10 3:43PM EDT | 2026-01-16 | 21.75 | 20.80 | 22.25 | 0.00 | - | 1 | 169 | 33.96% |
| CVS261218C00040000 | 2024-06-25 11:23AM EDT | 2026-12-18 | 22.50 | 20.05 | 23.25 | -1.00 | -4.26% | 1 | 122 | 31.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705P00040000 | 2024-06-18 11:26AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 40 | 164.45% |
| CVS240719P00040000 | 2024-05-20 2:04PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 84.38% |
| CVS240816P00040000 | 2024-06-18 9:36AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 154 | 52.93% |
| CVS240920P00040000 | 2024-06-24 10:29AM EDT | 2024-09-20 | 0.07 | 0.03 | 0.07 | 0.00 | - | 2 | 256 | 41.02% |
| CVS241018P00040000 | 2024-06-24 9:37AM EDT | 2024-10-18 | 0.18 | 0.04 | 0.29 | 0.00 | - | 2 | 133 | 45.85% |
| CVS241115P00040000 | 2024-06-24 9:41AM EDT | 2024-11-15 | 0.25 | 0.09 | 0.27 | 0.00 | - | 2 | 54 | 40.53% |
| CVS250117P00040000 | 2024-06-24 9:59AM EDT | 2025-01-17 | 0.36 | 0.28 | 0.64 | 0.00 | - | 2 | 792 | 41.21% |
| CVS250321P00040000 | 2024-06-24 12:08PM EDT | 2025-03-21 | 0.58 | 0.55 | 0.62 | 0.00 | - | 205 | 2,500 | 35.77% |
| CVS250620P00040000 | 2024-06-25 10:08AM EDT | 2025-06-20 | 0.90 | 0.88 | 0.96 | -0.06 | -6.25% | 30 | 463 | 34.86% |
| CVS250919P00040000 | 2024-06-12 9:34AM EDT | 2025-09-19 | 1.35 | 1.16 | 1.29 | 0.00 | - | 1 | 955 | 34.09% |
| CVS260116P00040000 | 2024-06-25 3:17PM EDT | 2026-01-16 | 1.61 | 1.54 | 1.70 | -0.05 | -3.01% | 7 | 477 | 33.25% |
| CVS261218P00040000 | 2024-06-24 9:36AM EDT | 2026-12-18 | 2.63 | 0.00 | 2.70 | 0.00 | - | 200 | 456 | 31.41% |
© 2024 Yahoo. All rights reserved.