CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00057500 | 2024-06-25 3:51PM EDT | 2024-07-19 | 3.80 | 3.50 | 3.65 | -1.10 | -22.45% | 44 | 2,949 | 30.08% |
| CVS240816C00057500 | 2024-06-25 2:14PM EDT | 2024-08-16 | 4.65 | 4.30 | 4.45 | -0.75 | -13.89% | 2 | 2,443 | 30.79% |
| CVS240920C00057500 | 2024-06-25 12:05PM EDT | 2024-09-20 | 5.20 | 4.95 | 5.10 | -0.72 | -12.16% | 11 | 1,943 | 29.91% |
| CVS241018C00057500 | 2024-06-25 11:55AM EDT | 2024-10-18 | 5.90 | 5.55 | 5.70 | -0.55 | -8.53% | 2 | 2,187 | 30.80% |
| CVS241115C00057500 | 2024-06-13 3:57PM EDT | 2024-11-15 | 6.95 | 6.15 | 6.30 | 0.00 | - | 17 | 700 | 31.86% |
| CVS250117C00057500 | 2024-06-25 12:35PM EDT | 2025-01-17 | 7.30 | 6.05 | 7.25 | -0.62 | -7.83% | 3 | 865 | 32.09% |
| CVS250321C00057500 | 2024-06-18 10:50AM EDT | 2025-03-21 | 8.53 | 7.75 | 7.90 | 0.00 | - | 3 | 1,550 | 31.39% |
| CVS250620C00057500 | 2024-06-17 10:48AM EDT | 2025-06-20 | 9.10 | 7.70 | 8.80 | 0.00 | - | 3 | 1,254 | 31.08% |
| CVS250919C00057500 | 2024-06-12 10:32AM EDT | 2025-09-19 | 9.13 | 9.35 | 9.55 | 0.00 | - | 5 | 71 | 30.71% |
| CVS260116C00057500 | 2024-06-21 3:54PM EDT | 2026-01-16 | 11.18 | 10.20 | 10.50 | 0.00 | - | 3 | 293 | 30.63% |
| CVS261218C00057500 | 2024-06-18 1:24PM EDT | 2026-12-18 | 12.28 | 11.60 | 12.15 | 0.00 | - | 1 | 367 | 28.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00057500 | 2024-06-25 3:41PM EDT | 2024-07-19 | 0.38 | 0.40 | 0.43 | +0.12 | +46.15% | 29 | 3,856 | 24.02% |
| CVS240816P00057500 | 2024-06-25 3:45PM EDT | 2024-08-16 | 1.47 | 1.53 | 1.58 | +0.27 | +22.50% | 28 | 4,212 | 31.67% |
| CVS240920P00057500 | 2024-06-25 12:05PM EDT | 2024-09-20 | 1.84 | 1.91 | 1.96 | +0.23 | +14.29% | 11 | 1,553 | 28.05% |
| CVS241018P00057500 | 2024-06-21 3:56PM EDT | 2024-10-18 | 2.09 | 2.25 | 2.33 | 0.00 | - | 36 | 1,318 | 27.38% |
| CVS241115P00057500 | 2024-06-25 12:23PM EDT | 2024-11-15 | 3.05 | 3.05 | 3.20 | +0.31 | +11.31% | 3 | 333 | 30.75% |
| CVS250117P00057500 | 2024-06-25 1:02PM EDT | 2025-01-17 | 3.68 | 3.60 | 3.70 | +0.36 | +10.84% | 95 | 3,164 | 28.55% |
| CVS250321P00057500 | 2024-06-20 1:33PM EDT | 2025-03-21 | 4.50 | 4.35 | 4.55 | 0.00 | - | 1 | 443 | 29.32% |
| CVS250620P00057500 | 2024-06-25 1:52PM EDT | 2025-06-20 | 5.05 | 5.20 | 7.40 | -0.30 | -5.61% | 370 | 424 | 37.87% |
| CVS250919P00057500 | 2024-06-25 10:03AM EDT | 2025-09-19 | 5.50 | 5.90 | 7.50 | -0.29 | -5.01% | 1 | 186 | 34.23% |
| CVS260116P00057500 | 2024-06-11 10:34AM EDT | 2026-01-16 | 7.06 | 6.65 | 6.95 | 0.00 | - | 1 | 2,785 | 28.53% |
| CVS261218P00057500 | 2024-06-11 10:36AM EDT | 2026-12-18 | 7.90 | 7.20 | 8.60 | 0.00 | - | 1 | 31 | 27.22% |
© 2024 Yahoo. All rights reserved.