CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.42 | 0.00 | - | 1 | 1 | 35.00 | 0.02 | 0.00 | - | 1 | 10 |
| 33.72 | 0.00 | - | - | 10 | 37.50 | 0.01 | 0.00 | - | 360 | 1,004 |
| 15.20 | 0.00 | - | 6 | 5 | 40.00 | 0.01 | 0.00 | - | 130 | 134 |
| 32.65 | 0.00 | - | - | 1 | 42.50 | 0.01 | 0.00 | - | 20 | 31 |
| 12.50 | 0.00 | - | 20 | 10 | 45.00 | 0.01 | 0.00 | - | 1 | 797 |
| - | - | - | - | - | 46.00 | 0.01 | 0.00 | - | 5 | 253 |
| - | - | - | - | - | 47.00 | 0.01 | 0.00 | - | 1 | 113 |
| 7.95 | 0.00 | - | 1 | 3 | 47.50 | 0.01 | 0.00 | - | 1 | 331 |
| 8.15 | 0.00 | - | 6 | 7 | 48.00 | 0.01 | 0.00 | - | 80 | 178 |
| - | - | - | - | - | 49.00 | 0.01 | 0.00 | - | 51 | 129 |
| - | - | - | - | - | 49.50 | 0.01 | 0.00 | - | 53 | 146 |
| 7.20 | -0.13 | -1.77% | 15 | 89 | 50.00 | 0.01 | 0.00 | - | 3 | 1,555 |
| 4.40 | 0.00 | - | - | 42 | 51.00 | 0.01 | 0.00 | - | 103 | 739 |
| 3.60 | 0.00 | - | - | 9 | 51.50 | 0.02 | 0.00 | - | 200 | 128 |
| 5.70 | 0.00 | - | 6 | 13 | 52.00 | 0.01 | 0.00 | - | 13 | 837 |
| 4.70 | 0.00 | - | 1 | 71 | 52.50 | 0.01 | 0.00 | - | 4 | 299 |
| 4.50 | 0.00 | - | 1 | 84 | 53.00 | 0.01 | 0.00 | - | 120 | 256 |
| 3.95 | 0.00 | - | 17 | 191 | 53.50 | 0.01 | 0.00 | - | 13 | 641 |
| 3.38 | -0.32 | -8.65% | 4 | 514 | 54.00 | 0.02 | 0.00 | - | 15 | 2,278 |
| 2.35 | -0.14 | -5.62% | 41 | 2,893 | 55.00 | 0.01 | 0.00 | - | 498 | 3,606 |
| 1.60 | +0.01 | +0.63% | 844 | 5,340 | 56.00 | 0.02 | -0.01 | -33.33% | 40 | 3,337 |
| 0.58 | -0.13 | -18.31% | 2,002 | 8,774 | 57.00 | 0.01 | -0.08 | -88.89% | 1,142 | 1,557 |
| 0.01 | -0.15 | -93.75% | 6,660 | 8,672 | 58.00 | 0.70 | +0.13 | +22.81% | 73 | 310 |
| 0.01 | -0.03 | -75.00% | 110 | 4,194 | 59.00 | 1.38 | 0.00 | - | 19 | 2,652 |
| 0.01 | -0.01 | -50.00% | 104 | 3,427 | 60.00 | 2.35 | -0.21 | -8.20% | 87 | 243 |
| 0.01 | -0.01 | -50.00% | 17 | 460 | 61.00 | 5.00 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 1 | 564 | 62.00 | 6.40 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 35 | 1,167 | 62.50 | 5.26 | -1.39 | -20.90% | 4 | 30 |
| 0.02 | 0.00 | - | 31 | 1,090 | 63.00 | 7.20 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 41 | 449 | 64.00 | 8.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 1,083 | 65.00 | 7.60 | +0.16 | +2.15% | 2 | 63 |
| 0.03 | 0.00 | - | 200 | 342 | 66.00 | 9.95 | 0.00 | - | 11 | 3 |
| 0.01 | -0.01 | -50.00% | 2 | 1,626 | 67.00 | 11.49 | 0.00 | - | 4 | 7 |
| 0.02 | +0.01 | +100.00% | 8 | 639 | 67.50 | 9.90 | 0.00 | - | 164 | 23 |
| 0.02 | +0.01 | +100.00% | 3 | 2,138 | 68.00 | 11.63 | 0.00 | - | 2 | 0 |
| 1.83 | 0.00 | - | 4 | 1,113 | 69.00 | 13.00 | 0.00 | - | 5 | 0 |
| 0.02 | +0.01 | +100.00% | 6 | 3,884 | 70.00 | 12.65 | 0.00 | - | 113 | 31 |
| 0.01 | 0.00 | - | 49 | 473 | 71.00 | 15.70 | 0.00 | - | 843 | 0 |
| 0.01 | 0.00 | - | 2 | 3,208 | 72.00 | 17.41 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 4,339 | 72.50 | 14.90 | 0.00 | - | 690 | 176 |
| 0.01 | 0.00 | - | 3 | 861 | 73.00 | 5.67 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 10 | 291 | 74.00 | 18.07 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 16 | 7,954 | 75.00 | 17.60 | 0.00 | - | 1,690 | 501 |
| 0.75 | 0.00 | - | 2 | 1,216 | 76.00 | 20.05 | 0.00 | - | 160 | 0 |
| 0.10 | 0.00 | - | 5 | 4,632 | 77.00 | 9.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 3,905 | 77.50 | 21.55 | 0.00 | - | 12 | 4 |
| 0.01 | 0.00 | - | 1 | 884 | 78.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 137 | 79.00 | 11.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 16,605 | 80.00 | 23.65 | 0.00 | - | 73 | 1 |
| 0.01 | 0.00 | - | 1 | 482 | 81.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 8,241 | 82.50 | 14.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 8,559 | 85.00 | 15.30 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 3 | 1,232 | 87.50 | 8.35 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 661 | 90.00 | 21.40 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 2 | 527 | 95.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 799 | 100.00 | 21.65 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 264 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 115 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 98 | 99 | 115.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.