CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00067500 | 2024-06-25 11:42AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.16 | -0.05 | -23.81% | 30 | 1,933 | 29.69% |
| CVS240816C00067500 | 2024-06-25 3:52PM EDT | 2024-08-16 | 0.65 | 0.58 | 0.66 | -0.23 | -26.14% | 40 | 2,338 | 30.49% |
| CVS240920C00067500 | 2024-06-25 3:15PM EDT | 2024-09-20 | 1.09 | 0.88 | 1.06 | -0.30 | -21.58% | 10,057 | 1,804 | 28.30% |
| CVS241018C00067500 | 2024-06-25 1:56PM EDT | 2024-10-18 | 1.54 | 1.39 | 1.44 | -0.36 | -18.95% | 35 | 282 | 28.13% |
| CVS241115C00067500 | 2024-06-25 2:37PM EDT | 2024-11-15 | 2.15 | 1.95 | 2.07 | -0.24 | -10.04% | 45 | 674 | 30.09% |
| CVS250117C00067500 | 2024-06-25 2:43PM EDT | 2025-01-17 | 2.87 | 2.71 | 2.88 | -0.53 | -15.59% | 119 | 2,543 | 29.98% |
| CVS250321C00067500 | 2024-06-18 2:44PM EDT | 2025-03-21 | 4.25 | 3.10 | 3.60 | 0.00 | - | 3 | 269 | 29.92% |
| CVS250620C00067500 | 2024-06-25 1:53PM EDT | 2025-06-20 | 4.65 | 4.40 | 6.50 | -0.50 | -9.71% | 4 | 869 | 38.22% |
| CVS250919C00067500 | 2024-06-25 1:50PM EDT | 2025-09-19 | 5.50 | 5.15 | 5.35 | -0.25 | -4.35% | 20 | 583 | 29.81% |
| CVS260116C00067500 | 2024-06-24 1:34PM EDT | 2026-01-16 | 6.85 | 6.10 | 6.35 | 0.00 | - | 1 | 420 | 29.87% |
| CVS261218C00067500 | 2024-06-13 3:22PM EDT | 2026-12-18 | 9.00 | 6.90 | 8.45 | 0.00 | - | 1 | 1 | 29.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00067500 | 2024-06-20 1:50PM EDT | 2024-07-19 | 6.54 | 6.45 | 7.85 | 0.00 | - | - | 1 | 47.95% |
| CVS240816P00067500 | 2024-06-21 1:54PM EDT | 2024-08-16 | 7.52 | 7.75 | 8.10 | 0.00 | - | 1 | 750 | 36.33% |
| CVS240920P00067500 | 2024-06-20 12:31PM EDT | 2024-09-20 | 7.65 | 7.90 | 9.00 | 0.00 | - | 1 | 1,578 | 37.35% |
| CVS241018P00067500 | 2024-06-25 10:01AM EDT | 2024-10-18 | 7.25 | 7.30 | 8.80 | -0.80 | -9.94% | 1 | 360 | 30.79% |
| CVS241115P00067500 | 2024-06-20 1:40PM EDT | 2024-11-15 | 8.80 | 7.80 | 9.05 | 0.00 | - | 4 | 471 | 29.52% |
| CVS250117P00067500 | 2024-06-24 11:48AM EDT | 2025-01-17 | 8.65 | 9.20 | 9.50 | 0.00 | - | 5 | 1,979 | 27.37% |
| CVS250321P00067500 | 2024-06-20 10:21AM EDT | 2025-03-21 | 9.65 | 9.80 | 10.10 | 0.00 | - | 5 | 47 | 27.09% |
| CVS250620P00067500 | 2024-06-24 1:05PM EDT | 2025-06-20 | 10.25 | 10.65 | 11.00 | 0.00 | - | 1 | 1,446 | 27.37% |
| CVS250919P00067500 | 2024-06-20 1:43PM EDT | 2025-09-19 | 11.30 | 10.30 | 11.50 | 0.00 | - | 1 | 552 | 26.38% |
| CVS260116P00067500 | 2024-05-23 2:38PM EDT | 2026-01-16 | 13.74 | 10.80 | 12.15 | 0.00 | - | 1 | 1,912 | 25.68% |
© 2024 Yahoo. All rights reserved.