CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00080000 | 2024-06-21 10:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 38 | 131.25% |
| CVS240705C00080000 | 2024-06-25 9:31AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.32 | 0.00 | - | 10 | 29 | 94.73% |
| CVS240712C00080000 | 2024-06-24 12:01PM EDT | 2024-07-12 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 67.58% |
| CVS240719C00080000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 11 | 59 | 50.00% |
| CVS240726C00080000 | 2024-06-10 3:42PM EDT | 2024-07-26 | 0.06 | 0.02 | 0.95 | 0.00 | - | - | 236 | 67.92% |
| CVS240816C00080000 | 2024-06-24 1:35PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.16 | 0.00 | - | 11 | 1,743 | 41.50% |
| CVS240920C00080000 | 2024-06-25 1:22PM EDT | 2024-09-20 | 0.18 | 0.11 | 0.20 | -0.02 | -10.00% | 3 | 2,294 | 33.50% |
| CVS241018C00080000 | 2024-06-25 1:47PM EDT | 2024-10-18 | 0.26 | 0.22 | 0.27 | -0.06 | -18.75% | 9 | 191 | 30.91% |
| CVS241115C00080000 | 2024-06-25 2:08PM EDT | 2024-11-15 | 0.40 | 0.40 | 0.53 | -0.15 | -27.27% | 3 | 202 | 32.32% |
| CVS250117C00080000 | 2024-06-25 2:53PM EDT | 2025-01-17 | 0.79 | 0.53 | 0.76 | -0.12 | -13.19% | 213 | 5,928 | 29.59% |
| CVS250321C00080000 | 2024-06-24 1:54PM EDT | 2025-03-21 | 1.30 | 1.11 | 1.21 | 0.00 | - | 3 | 155 | 29.69% |
| CVS250620C00080000 | 2024-06-25 2:03PM EDT | 2025-06-20 | 1.85 | 1.57 | 1.79 | -0.29 | -13.55% | 237 | 1,640 | 29.27% |
| CVS250919C00080000 | 2024-06-25 2:50PM EDT | 2025-09-19 | 2.43 | 2.27 | 2.50 | +0.18 | +8.00% | 1 | 257 | 29.66% |
| CVS260116C00080000 | 2024-06-24 10:48AM EDT | 2026-01-16 | 3.64 | 3.05 | 3.25 | 0.00 | - | 1 | 1,817 | 29.42% |
| CVS261218C00080000 | 2024-06-21 2:08PM EDT | 2026-12-18 | 5.25 | 3.90 | 4.90 | 0.00 | - | 3 | 70 | 28.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00080000 | 2024-05-23 12:08PM EDT | 2024-07-19 | 23.20 | 16.30 | 21.00 | 0.00 | - | - | 0 | 105.18% |
| CVS240816P00080000 | 2024-06-06 12:14PM EDT | 2024-08-16 | 20.13 | 19.65 | 21.85 | 0.00 | - | 1 | 1 | 67.19% |
| CVS240920P00080000 | 2024-05-17 3:09PM EDT | 2024-09-20 | 22.50 | 19.25 | 21.20 | 0.00 | - | 350 | 219 | 57.76% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 2024-10-18 | 12.50 | 22.00 | 26.30 | 0.00 | - | - | 0 | 76.78% |
| CVS241115P00080000 | 2024-05-29 2:00PM EDT | 2024-11-15 | 26.52 | 19.25 | 20.65 | 0.00 | - | 9 | 11 | 39.45% |
| CVS250117P00080000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 22.53 | 17.00 | 20.05 | 0.00 | - | 3 | 49 | 26.47% |
| CVS250620P00080000 | 2024-06-20 9:39AM EDT | 2025-06-20 | 20.21 | 19.65 | 21.60 | 0.00 | - | 2 | 47 | 30.74% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 2025-09-19 | 24.44 | 19.00 | 22.85 | 0.00 | - | 2 | 65 | 33.29% |
| CVS260116P00080000 | 2024-05-29 11:04AM EDT | 2026-01-16 | 27.20 | 20.95 | 22.75 | 0.00 | - | 2 | 195 | 29.23% |
| CVS261218P00080000 | 2024-06-13 2:28PM EDT | 2026-12-18 | 22.30 | 20.10 | 24.05 | 0.00 | - | 1 | 5 | 27.11% |
© 2024 Yahoo. All rights reserved.