CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00070000 | 2024-05-15 9:34AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.02 | +0.01 | +25.00% | 42 | 243 | 58.59% |
| CVS240531C00070000 | 2024-05-16 12:05PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.08 | 0.00 | - | 98 | 598 | 53.13% |
| CVS240607C00070000 | 2024-05-17 11:06AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.29 | -0.03 | -50.00% | 28 | 349 | 56.25% |
| CVS240621C00070000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | 0.00 | - | 16 | 4,880 | 33.59% |
| CVS240719C00070000 | 2024-05-16 12:21PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.15 | 0.00 | - | 1 | 156 | 28.13% |
| CVS240816C00070000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.47 | -0.03 | -7.89% | 57 | 6,242 | 30.54% |
| CVS240920C00070000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 0.56 | 0.50 | 0.58 | 0.00 | - | 30 | 2,462 | 27.54% |
| CVS241018C00070000 | 2024-05-16 2:56PM EDT | 2024-10-18 | 0.75 | 0.69 | 0.81 | 0.00 | - | 24 | 178 | 27.59% |
| CVS241115C00070000 | 2024-05-17 12:46PM EDT | 2024-11-15 | 1.05 | 1.06 | 1.18 | -0.14 | -11.76% | 60 | 782 | 28.83% |
| CVS250117C00070000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 1.60 | 1.59 | 1.70 | -0.05 | -3.03% | 106 | 4,658 | 28.59% |
| CVS250321C00070000 | 2024-05-16 12:40PM EDT | 2025-03-21 | 2.17 | 2.08 | 2.22 | 0.00 | - | 24 | 309 | 28.54% |
| CVS250620C00070000 | 2024-05-16 11:55AM EDT | 2025-06-20 | 2.96 | 2.64 | 2.99 | 0.00 | - | 2 | 1,134 | 28.80% |
| CVS250919C00070000 | 2024-05-16 11:35AM EDT | 2025-09-19 | 3.57 | 3.45 | 3.75 | 0.00 | - | 41 | 309 | 29.13% |
| CVS260116C00070000 | 2024-05-17 2:07PM EDT | 2026-01-16 | 4.35 | 4.40 | 4.55 | -0.15 | -3.33% | 4 | 29,189 | 29.01% |
| CVS261218C00070000 | 2024-05-17 12:54PM EDT | 2026-12-18 | 5.90 | 5.20 | 6.65 | +0.01 | +0.17% | 2 | 138 | 29.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.75 | 11.70 | 13.10 | 0.00 | - | 105 | 5 | 75.00% |
| CVS240531P00070000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 15.85 | 11.10 | 13.25 | 0.00 | - | 10 | 0 | 95.75% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 14.50 | 12.10 | 13.15 | 0.00 | - | 10 | 0 | 56.93% |
| CVS240621P00070000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 12.56 | 11.75 | 13.00 | +0.32 | +2.61% | 13,138 | 3,738 | 54.79% |
| CVS240816P00070000 | 2024-05-17 10:05AM EDT | 2024-08-16 | 13.00 | 12.10 | 12.75 | +0.39 | +3.09% | 22 | 2,530 | 29.86% |
| CVS240920P00070000 | 2024-05-16 10:37AM EDT | 2024-09-20 | 13.15 | 12.30 | 12.90 | 0.00 | - | 7 | 819 | 27.56% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 2024-10-18 | 15.68 | 10.25 | 13.00 | 0.00 | - | 14 | 350 | 26.15% |
| CVS241115P00070000 | 2024-05-15 9:58AM EDT | 2024-11-15 | 14.55 | 12.90 | 13.20 | 0.00 | - | 1 | 364 | 26.10% |
| CVS250117P00070000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 13.50 | 13.05 | 13.40 | +0.07 | +0.52% | 3 | 3,125 | 24.12% |
| CVS250321P00070000 | 2024-05-17 12:36PM EDT | 2025-03-21 | 14.00 | 13.40 | 14.75 | +0.04 | +0.29% | 1 | 6 | 29.76% |
| CVS250620P00070000 | 2024-05-14 11:25AM EDT | 2025-06-20 | 15.70 | 13.70 | 14.75 | 0.00 | - | 283 | 538 | 26.15% |
| CVS250919P00070000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 15.84 | 14.50 | 16.25 | 0.00 | - | 16 | 360 | 29.90% |
| CVS260116P00070000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 16.08 | 15.05 | 15.55 | 0.00 | - | 12 | 511 | 24.26% |
© 2024 Yahoo. All rights reserved.