CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3,624 | 0 | 0.00% |
| CVS240510C00060000 | 2024-05-02 3:52PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 12.50% |
| CVS240510C00062000 | 2024-05-02 1:16PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CVS240510C00063000 | 2024-05-02 1:53PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CVS240510C00064000 | 2024-05-02 1:39PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| CVS240510C00065000 | 2024-05-02 2:50PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| CVS240510C00066000 | 2024-05-02 10:26AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| CVS240510C00067000 | 2024-05-02 3:59PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| CVS240510C00068000 | 2024-05-02 3:59PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| CVS240510C00069000 | 2024-05-02 1:32PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVS240510C00070000 | 2024-05-02 2:02PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CVS240510C00071000 | 2024-05-02 2:47PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CVS240510C00072000 | 2024-05-02 11:59AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240510C00073000 | 2024-05-02 3:53PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240510C00074000 | 2024-05-02 3:25PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| CVS240510C00075000 | 2024-05-02 12:21PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 50.00% |
| CVS240510C00076000 | 2024-05-02 3:55PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| CVS240510C00077000 | 2024-05-02 3:58PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| CVS240510C00078000 | 2024-05-02 11:25AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| CVS240510C00079000 | 2024-05-02 1:04PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| CVS240510C00080000 | 2024-05-01 11:21AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
| CVS240510C00081000 | 2024-05-01 11:18AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| CVS240510C00082000 | 2024-05-01 10:50AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| CVS240510C00083000 | 2024-04-29 11:40AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CVS240510C00084000 | 2024-05-01 12:28PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240510C00086000 | 2024-04-19 1:07PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240510C00087000 | 2024-04-29 1:06PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| CVS240510C00089000 | 2024-04-29 11:39AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| CVS240510C00091000 | 2024-04-01 11:11AM EDT | 91.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| CVS240510C00095000 | 2024-04-26 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240510C00100000 | 2024-04-02 12:46PM EDT | 100.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 3 | 184.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-05-02 3:16PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CVS240510P00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.78% |
| CVS240510P00056000 | 2024-05-02 3:56PM EDT | 56.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| CVS240510P00057000 | 2024-05-02 1:28PM EDT | 57.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVS240510P00058000 | 2024-05-02 10:38AM EDT | 58.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240510P00059000 | 2024-05-02 10:12AM EDT | 59.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVS240510P00060000 | 2024-05-02 2:35PM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240510P00061000 | 2024-05-02 10:34AM EDT | 61.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVS240510P00062000 | 2024-05-02 2:40PM EDT | 62.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS240510P00063000 | 2024-05-02 3:18PM EDT | 63.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CVS240510P00064000 | 2024-05-02 12:13PM EDT | 64.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CVS240510P00065000 | 2024-05-02 3:06PM EDT | 65.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| CVS240510P00066000 | 2024-05-02 11:42AM EDT | 66.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVS240510P00067000 | 2024-05-02 10:02AM EDT | 67.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240510P00068000 | 2024-05-02 10:45AM EDT | 68.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS240510P00069000 | 2024-05-02 3:04PM EDT | 69.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| CVS240510P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| CVS240510P00071000 | 2024-05-01 3:17PM EDT | 71.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| CVS240510P00072000 | 2024-05-01 3:57PM EDT | 72.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| CVS240510P00073000 | 2024-05-02 11:30AM EDT | 73.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS240510P00074000 | 2024-05-01 3:26PM EDT | 74.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CVS240510P00075000 | 2024-05-02 3:47PM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240510P00076000 | 2024-05-01 3:23PM EDT | 76.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVS240510P00077000 | 2024-04-25 11:03AM EDT | 77.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240510P00078000 | 2024-04-24 3:38PM EDT | 78.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00079000 | 2024-04-15 9:30AM EDT | 79.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240510P00080000 | 2024-05-01 12:13PM EDT | 80.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240510P00081000 | 2024-05-02 3:50PM EDT | 81.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVS240510P00082000 | 2024-04-02 9:30AM EDT | 82.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS240510P00084000 | 2024-05-02 3:51PM EDT | 84.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.