CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00085000 | 2024-06-20 11:52AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVS240705C00085000 | 2024-06-24 2:16PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVS240719C00085000 | 2024-06-24 3:43PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVS240816C00085000 | 2024-06-24 1:05PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CVS240920C00085000 | 2024-06-24 3:19PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| CVS241018C00085000 | 2024-06-21 10:26AM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVS241115C00085000 | 2024-06-24 10:18AM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVS250117C00085000 | 2024-06-24 3:15PM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVS250321C00085000 | 2024-06-24 11:33AM EDT | 2025-03-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250620C00085000 | 2024-06-24 2:39PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CVS250919C00085000 | 2024-06-21 1:11PM EDT | 2025-09-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS260116C00085000 | 2024-06-20 9:31AM EDT | 2026-01-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVS261218C00085000 | 2024-06-24 10:49AM EDT | 2026-12-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00085000 | 2024-05-21 10:42AM EDT | 2024-08-16 | 28.00 | 23.95 | 24.60 | 0.00 | - | 1 | 0 | 68.60% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 15.50 | 25.75 | 29.80 | 0.00 | - | - | 0 | 79.82% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 2024-11-15 | 28.40 | 23.60 | 28.00 | 0.00 | - | 31 | 0 | 56.35% |
| CVS250117P00085000 | 2024-05-29 9:57AM EDT | 2025-01-17 | 31.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 30.30 | 23.00 | 28.00 | 0.00 | - | 7 | 0 | 46.30% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS260116P00085000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 29.15 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 35.00% |
| CVS261218P00085000 | 2024-05-31 1:29PM EDT | 2026-12-18 | 28.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.