CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00062500 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.76 | -0.53 | -41.41% | 575 | 13,714 | 25.15% |
| CVS240816C00062500 | 2024-06-25 3:55PM EDT | 2024-08-16 | 1.84 | 1.78 | 1.81 | -0.55 | -23.01% | 569 | 3,284 | 29.37% |
| CVS240920C00062500 | 2024-06-25 3:51PM EDT | 2024-09-20 | 2.51 | 2.40 | 2.46 | -0.59 | -19.03% | 74 | 775 | 28.35% |
| CVS241018C00062500 | 2024-06-25 3:06PM EDT | 2024-10-18 | 3.15 | 2.96 | 3.05 | -0.60 | -16.00% | 28 | 1,692 | 29.05% |
| CVS241115C00062500 | 2024-06-25 3:33PM EDT | 2024-11-15 | 3.86 | 3.60 | 3.75 | -0.54 | -12.27% | 33 | 1,101 | 30.71% |
| CVS250117C00062500 | 2024-06-25 3:55PM EDT | 2025-01-17 | 4.65 | 4.50 | 4.70 | -0.71 | -13.25% | 172 | 1,407 | 30.85% |
| CVS250321C00062500 | 2024-06-24 3:07PM EDT | 2025-03-21 | 6.09 | 5.25 | 5.45 | 0.00 | - | 22 | 1,795 | 30.62% |
| CVS250620C00062500 | 2024-06-25 3:15PM EDT | 2025-06-20 | 6.50 | 6.25 | 6.40 | -0.64 | -8.96% | 2 | 1,210 | 30.43% |
| CVS250919C00062500 | 2024-06-25 1:19PM EDT | 2025-09-19 | 7.40 | 7.00 | 7.20 | -1.05 | -12.43% | 19 | 257 | 30.18% |
| CVS260116C00062500 | 2024-06-24 10:01AM EDT | 2026-01-16 | 8.80 | 7.95 | 8.30 | 0.00 | - | 1 | 120 | 30.50% |
| CVS261218C00062500 | 2024-06-18 10:01AM EDT | 2026-12-18 | 10.20 | 9.50 | 10.00 | 0.00 | - | 1 | 51 | 28.70% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00062500 | 2024-06-25 11:24AM EDT | 2024-07-19 | 2.07 | 2.55 | 2.86 | +0.25 | +13.74% | 16 | 2,583 | 25.88% |
| CVS240816P00062500 | 2024-06-25 3:20PM EDT | 2024-08-16 | 3.70 | 3.95 | 4.05 | +0.30 | +8.82% | 37 | 1,060 | 31.40% |
| CVS240920P00062500 | 2024-06-25 11:36AM EDT | 2024-09-20 | 3.95 | 4.30 | 4.40 | +0.15 | +3.95% | 16 | 1,635 | 27.32% |
| CVS241018P00062500 | 2024-06-25 3:40PM EDT | 2024-10-18 | 4.55 | 4.65 | 4.80 | +0.35 | +8.33% | 43 | 783 | 26.76% |
| CVS241115P00062500 | 2024-06-24 10:44AM EDT | 2024-11-15 | 4.97 | 5.50 | 5.65 | 0.00 | - | 5 | 2,992 | 29.68% |
| CVS250117P00062500 | 2024-06-25 3:33PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.65 | +0.45 | +8.11% | 310 | 4,028 | 30.26% |
| CVS250321P00062500 | 2024-06-17 12:14PM EDT | 2025-03-21 | 6.85 | 6.75 | 6.95 | 0.00 | - | 1 | 444 | 27.93% |
| CVS250620P00062500 | 2024-06-18 10:08AM EDT | 2025-06-20 | 7.70 | 7.65 | 9.40 | 0.00 | - | 39 | 372 | 34.39% |
| CVS250919P00062500 | 2024-06-11 1:58PM EDT | 2025-09-19 | 8.68 | 8.30 | 8.50 | 0.00 | - | 2 | 68 | 27.36% |
| CVS260116P00062500 | 2024-06-25 12:33PM EDT | 2026-01-16 | 9.09 | 9.05 | 9.35 | -0.01 | -0.11% | 1 | 1,152 | 27.17% |
| CVS261218P00062500 | 2024-06-10 11:44AM EDT | 2026-12-18 | 10.70 | 8.95 | 11.00 | 0.00 | - | 2 | 5 | 25.92% |
© 2024 Yahoo. All rights reserved.