CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:52.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00052500 | 2024-06-20 12:06PM EDT | 2024-07-19 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| CVS240816C00052500 | 2024-06-21 10:16AM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| CVS240920C00052500 | 2024-06-17 12:02PM EDT | 2024-09-20 | 9.42 | 0.00 | 0.00 | 0.00 | - | 7 | 447 | 0.00% |
| CVS241018C00052500 | 2024-06-12 11:01AM EDT | 2024-10-18 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| CVS241115C00052500 | 2024-06-06 12:16PM EDT | 2024-11-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 0.00% |
| CVS250117C00052500 | 2024-06-11 12:55PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 21 | 246 | 0.00% |
| CVS250321C00052500 | 2024-06-18 1:47PM EDT | 2025-03-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,456 | 0.00% |
| CVS250620C00052500 | 2024-06-20 10:09AM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,152 | 0.00% |
| CVS250919C00052500 | 2024-06-07 3:45PM EDT | 2025-09-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CVS260116C00052500 | 2024-06-10 12:29PM EDT | 2026-01-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| CVS261218C00052500 | 2024-06-21 10:01AM EDT | 2026-12-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00052500 | 2024-06-21 2:43PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 1,555 | 12.50% |
| CVS240816P00052500 | 2024-06-21 3:37PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 2,576 | 12.50% |
| CVS240920P00052500 | 2024-06-21 11:55AM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,656 | 6.25% |
| CVS241018P00052500 | 2024-06-18 11:27AM EDT | 2024-10-18 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 6.25% |
| CVS241115P00052500 | 2024-06-21 1:53PM EDT | 2024-11-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,516 | 6.25% |
| CVS250117P00052500 | 2024-06-21 2:50PM EDT | 2025-01-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 363 | 6.25% |
| CVS250221P00052500 | 2024-06-20 3:57PM EDT | 2025-02-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| CVS250321P00052500 | 2024-06-21 10:22AM EDT | 2025-03-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| CVS250620P00052500 | 2024-06-18 10:11AM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 3.13% |
| CVS250919P00052500 | 2024-05-31 1:49PM EDT | 2025-09-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 9 | 316 | 3.13% |
| CVS260116P00052500 | 2024-06-20 3:41PM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 3.13% |
| CVS261218P00052500 | 2024-06-18 10:14AM EDT | 2026-12-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 70 | 98 | 3.13% |
© 2024 Yahoo. All rights reserved.