CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00065000 | 2024-06-25 3:32PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 311 | 2,372 | 42.97% |
| CVS240705C00065000 | 2024-06-25 3:00PM EDT | 2024-07-05 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 24 | 310 | 29.30% |
| CVS240712C00065000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 0.15 | 0.15 | 0.18 | -0.18 | -54.55% | 9 | 523 | 26.76% |
| CVS240719C00065000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.31 | -0.23 | -44.23% | 1,087 | 7,300 | 26.51% |
| CVS240726C00065000 | 2024-06-25 3:55PM EDT | 2024-07-26 | 0.35 | 0.31 | 0.41 | -0.25 | -41.67% | 61 | 222 | 25.64% |
| CVS240802C00065000 | 2024-06-25 2:23PM EDT | 2024-08-02 | 0.50 | 0.29 | 0.49 | -0.35 | -41.18% | 2 | 18 | 24.71% |
| CVS240816C00065000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 1.03 | 1.05 | 1.08 | -0.47 | -31.33% | 241 | 14,461 | 29.52% |
| CVS240920C00065000 | 2024-06-25 3:02PM EDT | 2024-09-20 | 1.65 | 1.56 | 1.63 | -0.46 | -21.80% | 88 | 2,176 | 28.19% |
| CVS241018C00065000 | 2024-06-25 3:38PM EDT | 2024-10-18 | 2.21 | 2.06 | 2.11 | -0.30 | -11.95% | 52 | 1,299 | 28.38% |
| CVS241115C00065000 | 2024-06-25 2:42PM EDT | 2024-11-15 | 2.88 | 2.70 | 2.78 | -0.47 | -14.03% | 18 | 1,347 | 30.15% |
| CVS250117C00065000 | 2024-06-25 3:37PM EDT | 2025-01-17 | 3.65 | 3.55 | 3.70 | -0.55 | -13.10% | 150 | 3,176 | 30.35% |
| CVS250321C00065000 | 2024-06-25 2:40PM EDT | 2025-03-21 | 4.50 | 4.30 | 4.45 | 0.00 | - | 2 | 2,183 | 30.24% |
| CVS250620C00065000 | 2024-06-25 10:41AM EDT | 2025-06-20 | 5.89 | 5.25 | 5.40 | -0.21 | -3.44% | 3 | 1,652 | 30.13% |
| CVS250919C00065000 | 2024-06-24 1:56PM EDT | 2025-09-19 | 6.77 | 4.15 | 6.25 | 0.00 | - | 3 | 588 | 30.10% |
| CVS260116C00065000 | 2024-06-24 2:53PM EDT | 2026-01-16 | 7.90 | 7.00 | 7.25 | 0.00 | - | 1 | 1,239 | 30.09% |
| CVS261218C00065000 | 2024-06-07 3:57PM EDT | 2026-12-18 | 9.92 | 8.60 | 9.10 | 0.00 | - | 38 | 97 | 28.74% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00065000 | 2024-06-25 11:07AM EDT | 2024-06-28 | 3.40 | 4.35 | 5.35 | -0.45 | -11.69% | 2 | 1 | 73.44% |
| CVS240705P00065000 | 2024-06-24 10:16AM EDT | 2024-07-05 | 3.55 | 4.40 | 4.65 | 0.00 | - | 1 | 3 | 29.40% |
| CVS240712P00065000 | 2024-06-21 11:55AM EDT | 2024-07-12 | 4.54 | 3.25 | 6.45 | 0.00 | - | 3 | 3 | 69.29% |
| CVS240719P00065000 | 2024-06-18 11:30AM EDT | 2024-07-19 | 4.31 | 4.45 | 5.80 | 0.00 | - | 20 | 24 | 46.53% |
| CVS240726P00065000 | 2024-06-24 11:43AM EDT | 2024-07-26 | 4.30 | 3.50 | 7.00 | 0.00 | - | 8 | 6 | 59.69% |
| CVS240816P00065000 | 2024-06-25 12:29PM EDT | 2024-08-16 | 5.58 | 5.70 | 5.90 | +0.63 | +12.73% | 11 | 2,548 | 32.89% |
| CVS240920P00065000 | 2024-06-24 2:12PM EDT | 2024-09-20 | 5.25 | 5.05 | 6.15 | 0.00 | - | 1 | 887 | 27.83% |
| CVS241018P00065000 | 2024-06-24 10:45AM EDT | 2024-10-18 | 5.50 | 6.20 | 7.25 | 0.00 | - | 3 | 351 | 32.94% |
| CVS241115P00065000 | 2024-06-20 9:45AM EDT | 2024-11-15 | 7.30 | 7.05 | 7.25 | 0.00 | - | 1 | 648 | 29.54% |
| CVS250117P00065000 | 2024-06-25 2:53PM EDT | 2025-01-17 | 7.45 | 7.50 | 8.25 | +0.47 | +6.73% | 2 | 4,422 | 30.31% |
| CVS250321P00065000 | 2024-06-11 2:13PM EDT | 2025-03-21 | 8.71 | 8.20 | 8.75 | 0.00 | - | 1 | 51 | 28.99% |
| CVS250620P00065000 | 2024-06-24 12:57PM EDT | 2025-06-20 | 8.70 | 9.05 | 9.25 | 0.00 | - | 6 | 722 | 27.17% |
| CVS250919P00065000 | 2024-06-04 10:54AM EDT | 2025-09-19 | 10.45 | 8.65 | 10.70 | 0.00 | - | 1 | 54 | 29.72% |
| CVS260116P00065000 | 2024-06-24 3:13PM EDT | 2026-01-16 | 10.10 | 10.40 | 11.70 | 0.00 | - | 7,751 | 9,526 | 29.76% |
| CVS261218P00065000 | 2024-06-14 2:45PM EDT | 2026-12-18 | 12.35 | 11.90 | 12.45 | 0.00 | - | 3 | 8 | 25.59% |
© 2024 Yahoo. All rights reserved.