CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00090000 | 2024-06-24 10:39AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.17 | -0.03 | -60.00% | 1 | 112 | 73.83% |
| CVS240816C00090000 | 2024-06-24 2:47PM EDT | 2024-08-16 | 0.08 | 0.03 | 0.09 | 0.00 | - | 20 | 1,121 | 50.20% |
| CVS240920C00090000 | 2024-06-24 3:17PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.00 | -0.01 | -11.11% | 10 | 575 | 12.50% |
| CVS241018C00090000 | 2024-06-25 9:45AM EDT | 2024-10-18 | 0.18 | 0.05 | 0.19 | -0.04 | -18.18% | 2 | 61 | 38.04% |
| CVS241115C00090000 | 2024-06-24 10:28AM EDT | 2024-11-15 | 0.23 | 0.09 | 0.24 | -0.01 | -4.17% | 2 | 135 | 35.55% |
| CVS250117C00090000 | 2024-06-24 11:38AM EDT | 2025-01-17 | 0.33 | 0.19 | 0.35 | 0.00 | - | 1 | 2,850 | 31.84% |
| CVS250221C00090000 | 2024-06-21 2:38PM EDT | 2025-02-21 | 0.54 | 0.38 | 0.46 | 0.00 | - | 3 | 3 | 31.15% |
| CVS250321C00090000 | 2024-06-17 12:05PM EDT | 2025-03-21 | 0.64 | 0.46 | 0.59 | 0.00 | - | 1 | 612 | 31.15% |
| CVS250620C00090000 | 2024-06-24 11:51AM EDT | 2025-06-20 | 1.01 | 0.84 | 0.95 | 0.00 | - | 6 | 108 | 30.26% |
| CVS250919C00090000 | 2024-06-04 12:30PM EDT | 2025-09-19 | 1.34 | 1.19 | 1.36 | 0.00 | - | 1 | 52 | 29.85% |
| CVS260116C00090000 | 2024-06-24 12:56PM EDT | 2026-01-16 | 2.03 | 1.75 | 1.97 | 0.00 | - | 51 | 835 | 29.74% |
| CVS261218C00090000 | 2024-06-12 1:59PM EDT | 2026-12-18 | 3.83 | 3.05 | 4.95 | 0.00 | - | - | 2 | 33.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00090000 | 2024-05-22 12:01PM EDT | 2024-08-16 | 32.45 | 26.50 | 30.80 | 0.00 | - | 1 | 1 | 85.64% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 2024-09-20 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS241018P00090000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 33.32 | 27.65 | 32.00 | 0.00 | - | - | 0 | 71.20% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 2024-11-15 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
| CVS250117P00090000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 32.47 | 26.75 | 31.50 | 0.00 | - | 3 | 0 | 49.28% |
| CVS250620P00090000 | 2024-06-05 12:46PM EDT | 2025-06-20 | 29.89 | 27.75 | 31.90 | 0.00 | - | 1 | 0 | 39.70% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 2025-09-19 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 34.70 | 28.00 | 33.00 | 0.00 | - | 3 | 3 | 36.33% |
© 2024 Yahoo. All rights reserved.