CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:45.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705C00045000 | 2024-05-31 12:39PM EDT | 2024-07-05 | 12.82 | 15.50 | 17.45 | 0.00 | - | 1 | 1 | 151.66% |
| CVS240719C00045000 | 2024-06-21 2:11PM EDT | 2024-07-19 | 16.31 | 16.65 | 16.95 | 0.00 | - | 1 | 2 | 74.90% |
| CVS240802C00045000 | 2024-06-20 9:30AM EDT | 2024-08-02 | 16.05 | 16.45 | 17.45 | 0.00 | - | - | 1 | 66.94% |
| CVS240816C00045000 | 2024-06-05 2:17PM EDT | 2024-08-16 | 15.85 | 16.65 | 17.90 | 0.00 | - | 1 | 69 | 67.14% |
| CVS240920C00045000 | 2024-05-23 3:56PM EDT | 2024-09-20 | 11.43 | 14.20 | 18.80 | 0.00 | - | 14 | 12 | 76.73% |
| CVS241018C00045000 | 2024-06-21 10:21AM EDT | 2024-10-18 | 16.56 | 16.65 | 18.15 | 0.00 | - | 1 | 8 | 58.72% |
| CVS241115C00045000 | 2024-06-21 3:52PM EDT | 2024-11-15 | 17.02 | 16.30 | 17.60 | 0.00 | - | 1 | 621 | 45.73% |
| CVS250117C00045000 | 2024-06-20 12:34PM EDT | 2025-01-17 | 17.20 | 17.30 | 17.95 | 0.00 | - | 11 | 292 | 41.99% |
| CVS250321C00045000 | 2024-06-17 12:33PM EDT | 2025-03-21 | 17.20 | 17.40 | 17.95 | 0.00 | - | 1 | 10 | 36.79% |
| CVS250620C00045000 | 2024-06-17 11:03AM EDT | 2025-06-20 | 17.55 | 17.55 | 18.45 | 0.00 | - | 1 | 21 | 35.57% |
| CVS250919C00045000 | 2024-06-13 10:50AM EDT | 2025-09-19 | 17.00 | 17.20 | 20.20 | 0.00 | - | 1 | 4 | 42.05% |
| CVS260116C00045000 | 2024-06-18 11:22AM EDT | 2026-01-16 | 18.50 | 18.80 | 20.35 | 0.00 | - | 3 | 155 | 38.15% |
| CVS261218C00045000 | 2024-06-10 11:44AM EDT | 2026-12-18 | 18.72 | 17.60 | 21.75 | 0.00 | - | 5 | 460 | 35.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712P00045000 | 2024-06-20 12:15PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 10 | 73.44% |
| CVS240719P00045000 | 2024-06-20 10:56AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 138 | 62.11% |
| CVS240816P00045000 | 2024-06-18 9:56AM EDT | 2024-08-16 | 0.11 | 0.06 | 0.22 | 0.00 | - | 22 | 540 | 50.00% |
| CVS240920P00045000 | 2024-06-21 9:51AM EDT | 2024-09-20 | 0.24 | 0.10 | 0.45 | 0.00 | - | 2 | 221 | 45.80% |
| CVS241018P00045000 | 2024-06-13 3:42PM EDT | 2024-10-18 | 0.27 | 0.17 | 0.54 | 0.00 | - | 4 | 461 | 41.85% |
| CVS241115P00045000 | 2024-06-18 3:50PM EDT | 2024-11-15 | 0.50 | 0.45 | 0.51 | 0.00 | - | 48 | 601 | 37.04% |
| CVS250117P00045000 | 2024-06-21 3:04PM EDT | 2025-01-17 | 0.73 | 0.67 | 0.96 | 0.00 | - | 1 | 2,177 | 36.99% |
| CVS250321P00045000 | 2024-06-12 1:38PM EDT | 2025-03-21 | 1.24 | 1.02 | 1.23 | 0.00 | - | 2 | 105 | 35.08% |
| CVS250620P00045000 | 2024-06-13 12:31PM EDT | 2025-06-20 | 1.76 | 1.45 | 1.65 | 0.00 | - | 1 | 3,448 | 33.67% |
| CVS250919P00045000 | 2024-06-21 2:52PM EDT | 2025-09-19 | 2.01 | 1.78 | 2.10 | 0.00 | - | 2 | 275 | 33.00% |
| CVS260116P00045000 | 2024-06-21 3:50PM EDT | 2026-01-16 | 2.55 | 2.36 | 2.60 | 0.00 | - | 10 | 1,194 | 32.07% |
| CVS261218P00045000 | 2024-06-21 2:58PM EDT | 2026-12-18 | 3.62 | 1.53 | 4.15 | 0.00 | - | 1 | 57 | 31.59% |
© 2024 Yahoo. All rights reserved.