CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00042500 | 2024-06-21 3:30PM EDT | 2024-08-16 | 18.90 | 17.80 | 18.35 | 0.00 | - | 1 | 4 | 51.37% |
| CVS240920C00042500 | 2024-05-15 1:22PM EDT | 2024-09-20 | 13.98 | 17.55 | 18.20 | 0.00 | - | - | 2 | 45.12% |
| CVS241115C00042500 | 2024-05-16 2:01PM EDT | 2024-11-15 | 15.90 | 17.90 | 19.50 | 0.00 | - | 2 | 0 | 57.40% |
| CVS250117C00042500 | 2024-06-20 1:09PM EDT | 2025-01-17 | 19.25 | 18.40 | 18.85 | 0.00 | - | 1 | 92 | 40.14% |
| CVS250321C00042500 | 2024-06-05 12:20PM EDT | 2025-03-21 | 18.98 | 18.60 | 19.05 | 0.00 | - | 1 | 6 | 37.33% |
| CVS250620C00042500 | 2024-05-03 2:35PM EDT | 2025-06-20 | 15.65 | 17.00 | 20.60 | 0.00 | - | 31 | 31 | 44.41% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 2025-09-19 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 113.54% |
| CVS260116C00042500 | 2024-06-20 2:21PM EDT | 2026-01-16 | 20.29 | 19.30 | 20.00 | 0.00 | - | 1 | 19 | 31.84% |
| CVS261218C00042500 | 2024-05-29 2:16PM EDT | 2026-12-18 | 15.08 | 18.00 | 22.00 | 0.00 | - | 210 | 275 | 33.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00042500 | 2024-06-12 12:26PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 163 | 71.29% |
| CVS240816P00042500 | 2024-06-18 9:30AM EDT | 2024-08-16 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 356 | 48.05% |
| CVS240920P00042500 | 2024-06-25 9:36AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.64 | -0.07 | -43.75% | 2 | 325 | 55.93% |
| CVS241018P00042500 | 2024-06-25 9:49AM EDT | 2024-10-18 | 0.12 | 0.13 | 0.17 | -0.11 | -47.83% | 2 | 97 | 36.08% |
| CVS241115P00042500 | 2024-06-25 11:25AM EDT | 2024-11-15 | 0.30 | 0.30 | 0.35 | -0.03 | -9.09% | 2 | 2,226 | 37.60% |
| CVS250117P00042500 | 2024-06-25 3:50PM EDT | 2025-01-17 | 0.60 | 0.47 | 0.54 | +0.14 | +30.43% | 36 | 487 | 34.77% |
| CVS250221P00042500 | 2024-06-24 10:16AM EDT | 2025-02-21 | 0.69 | 0.69 | 0.78 | 0.00 | - | 3 | 4 | 35.50% |
| CVS250321P00042500 | 2024-06-21 3:49PM EDT | 2025-03-21 | 0.80 | 0.78 | 0.82 | 0.00 | - | 1 | 286 | 34.08% |
| CVS250620P00042500 | 2024-06-04 12:30PM EDT | 2025-06-20 | 1.40 | 1.12 | 1.46 | 0.00 | - | 5 | 64 | 35.36% |
| CVS250919P00042500 | 2024-06-17 9:30AM EDT | 2025-09-19 | 1.80 | 1.52 | 1.60 | 0.00 | - | 10 | 723 | 32.63% |
| CVS260116P00042500 | 2024-06-10 11:09AM EDT | 2026-01-16 | 2.15 | 2.02 | 2.10 | 0.00 | - | 10 | 382 | 32.11% |
| CVS261218P00042500 | 2024-05-28 9:30AM EDT | 2026-12-18 | 4.00 | 2.22 | 3.30 | 0.00 | - | 10 | 364 | 30.78% |
© 2024 Yahoo. All rights reserved.