CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00047500 | 2024-06-18 11:10AM EDT | 2024-07-19 | 13.66 | 12.00 | 16.30 | 0.00 | - | 2 | 9 | 63.28% |
| CVS240816C00047500 | 2024-06-10 9:44AM EDT | 2024-08-16 | 13.85 | 11.50 | 15.75 | 0.00 | - | 1 | 84 | 79.39% |
| CVS240920C00047500 | 2024-06-18 9:51AM EDT | 2024-09-20 | 14.40 | 13.30 | 15.60 | 0.00 | - | 2 | 11 | 60.03% |
| CVS241018C00047500 | 2024-06-10 1:07PM EDT | 2024-10-18 | 13.65 | 13.20 | 15.90 | 0.00 | - | 3 | 28 | 55.93% |
| CVS241115C00047500 | 2024-06-13 9:48AM EDT | 2024-11-15 | 12.69 | 13.70 | 16.00 | 0.00 | - | 1 | 10 | 51.31% |
| CVS250117C00047500 | 2024-06-17 3:20PM EDT | 2025-01-17 | 14.85 | 15.10 | 15.45 | 0.00 | - | 1 | 862 | 38.03% |
| CVS250321C00047500 | 2024-05-10 9:42AM EDT | 2025-03-21 | 11.05 | 15.15 | 16.95 | 0.00 | - | 1 | 1 | 44.34% |
| CVS250620C00047500 | 2024-06-17 1:49PM EDT | 2025-06-20 | 15.60 | 13.75 | 18.50 | 0.00 | - | 800 | 841 | 47.23% |
| CVS250919C00047500 | 2024-05-29 12:06PM EDT | 2025-09-19 | 10.50 | 14.20 | 19.00 | 0.00 | - | 1 | 64 | 44.70% |
| CVS260116C00047500 | 2024-06-21 1:29PM EDT | 2026-01-16 | 16.53 | 16.15 | 18.35 | +0.03 | +0.18% | 1 | 36 | 36.93% |
| CVS261218C00047500 | 2024-06-20 12:16PM EDT | 2026-12-18 | 17.89 | 16.20 | 19.95 | 0.00 | - | 13 | 94 | 34.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00047500 | 2024-06-13 12:05PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 64 | 53.22% |
| CVS240816P00047500 | 2024-06-21 1:40PM EDT | 2024-08-16 | 0.20 | 0.10 | 0.33 | +0.02 | +11.11% | 11 | 397 | 46.09% |
| CVS240920P00047500 | 2024-06-21 12:58PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.28 | -0.03 | -10.00% | 1 | 237 | 34.72% |
| CVS241018P00047500 | 2024-06-21 9:33AM EDT | 2024-10-18 | 0.46 | 0.34 | 0.41 | +0.07 | +17.95% | 11 | 276 | 33.20% |
| CVS241115P00047500 | 2024-06-21 2:23PM EDT | 2024-11-15 | 0.75 | 0.67 | 0.75 | -0.03 | -3.85% | 10 | 781 | 35.30% |
| CVS250117P00047500 | 2024-06-18 12:34PM EDT | 2025-01-17 | 1.03 | 0.76 | 1.12 | 0.00 | - | 1 | 2,705 | 33.59% |
| CVS250321P00047500 | 2024-06-20 3:46PM EDT | 2025-03-21 | 1.53 | 1.37 | 1.63 | 0.00 | - | 1 | 578 | 33.75% |
| CVS250620P00047500 | 2024-06-06 3:37PM EDT | 2025-06-20 | 2.13 | 1.75 | 2.36 | 0.00 | - | 1 | 1,261 | 34.02% |
| CVS250919P00047500 | 2024-05-28 1:37PM EDT | 2025-09-19 | 3.99 | 2.43 | 5.00 | 0.00 | - | 4 | 217 | 44.09% |
| CVS260116P00047500 | 2024-06-18 10:06AM EDT | 2026-01-16 | 3.22 | 2.88 | 3.30 | 0.00 | - | 3 | 723 | 31.60% |
| CVS261218P00047500 | 2024-06-21 11:20AM EDT | 2026-12-18 | 4.45 | 3.40 | 4.90 | +0.45 | +11.25% | 185 | 300 | 30.82% |
© 2024 Yahoo. All rights reserved.