CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00050000 | 2024-06-10 9:57AM EDT | 2024-06-28 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| CVS240712C00050000 | 2024-06-07 2:57PM EDT | 2024-07-12 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS240719C00050000 | 2024-06-21 10:30AM EDT | 2024-07-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| CVS240816C00050000 | 2024-06-20 2:32PM EDT | 2024-08-16 | 11.32 | 0.00 | 0.00 | 0.00 | - | 5 | 444 | 0.00% |
| CVS240920C00050000 | 2024-06-17 12:22PM EDT | 2024-09-20 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 0.00% |
| CVS241018C00050000 | 2024-06-13 3:01PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| CVS241115C00050000 | 2024-06-12 10:50AM EDT | 2024-11-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| CVS250117C00050000 | 2024-06-21 3:45PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 0.00% |
| CVS250321C00050000 | 2024-06-17 12:05PM EDT | 2025-03-21 | 13.24 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| CVS250620C00050000 | 2024-06-17 3:27PM EDT | 2025-06-20 | 13.91 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 0.00% |
| CVS250919C00050000 | 2024-06-18 11:02AM EDT | 2025-09-19 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| CVS260116C00050000 | 2024-06-18 3:00PM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 76 | 1,330 | 0.00% |
| CVS261218C00050000 | 2024-06-21 9:30AM EDT | 2026-12-18 | 16.05 | 0.00 | 0.00 | 0.00 | - | 15 | 281 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00050000 | 2024-06-18 10:19AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 50.00% |
| CVS240705P00050000 | 2024-06-21 2:12PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| CVS240712P00050000 | 2024-06-21 12:19PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CVS240719P00050000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 12.50% |
| CVS240816P00050000 | 2024-06-21 3:37PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 1,818 | 12.50% |
| CVS240920P00050000 | 2024-06-21 11:54AM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1,417 | 12.50% |
| CVS241018P00050000 | 2024-06-18 2:48PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 6.25% |
| CVS241115P00050000 | 2024-06-20 2:39PM EDT | 2024-11-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,281 | 6.25% |
| CVS250117P00050000 | 2024-06-21 3:50PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 5,211 | 6.25% |
| CVS250321P00050000 | 2024-06-20 2:43PM EDT | 2025-03-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,439 | 6.25% |
| CVS250620P00050000 | 2024-06-13 2:01PM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 6.25% |
| CVS250919P00050000 | 2024-06-21 2:52PM EDT | 2025-09-19 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 3.13% |
| CVS260116P00050000 | 2024-06-20 10:57AM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5,942 | 3.13% |
| CVS261218P00050000 | 2024-06-18 11:50AM EDT | 2026-12-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 3.13% |
© 2024 Yahoo. All rights reserved.