CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00035000 | 2023-12-05 11:53AM EDT | 35.00 | 36.42 | 46.85 | 47.65 | 0.00 | - | 1 | 1 | 1,259.08% |
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 37.50 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 566.11% |
| CVS240517C00040000 | 2024-05-01 10:58AM EDT | 40.00 | 15.20 | 16.20 | 16.80 | 0.00 | - | 6 | 5 | 117.68% |
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 42.50 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 754.15% |
| CVS240517C00045000 | 2024-05-01 3:22PM EDT | 45.00 | 11.25 | 11.20 | 11.55 | 0.00 | - | 31 | 24 | 76.47% |
| CVS240517C00047500 | 2024-05-02 11:57AM EDT | 47.50 | 6.60 | 7.85 | 9.00 | 0.00 | - | 7 | 3 | 68.16% |
| CVS240517C00050000 | 2024-05-03 3:07PM EDT | 50.00 | 6.34 | 5.50 | 6.50 | +1.29 | +25.54% | 21 | 85 | 52.34% |
| CVS240517C00055000 | 2024-05-03 3:29PM EDT | 55.00 | 1.81 | 1.76 | 1.82 | +0.63 | +55.75% | 886 | 3,210 | 26.42% |
| CVS240517C00059000 | 2024-05-03 3:15PM EDT | 59.00 | 0.21 | 0.17 | 0.20 | +0.07 | +50.00% | 61 | 3,159 | 23.34% |
| CVS240517C00060000 | 2024-05-03 3:24PM EDT | 60.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 316 | 2,265 | 24.12% |
| CVS240517C00062500 | 2024-05-03 2:35PM EDT | 62.50 | 0.06 | 0.04 | 0.06 | -0.01 | -16.67% | 122 | 183 | 30.47% |
| CVS240517C00063000 | 2024-05-03 1:09PM EDT | 63.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1 | 265 | 32.23% |
| CVS240517C00064000 | 2024-05-03 2:12PM EDT | 64.00 | 0.05 | 0.03 | 0.46 | 0.00 | - | 14 | 105 | 57.81% |
| CVS240517C00065000 | 2024-05-03 11:45AM EDT | 65.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 16 | 987 | 37.89% |
| CVS240517C00066000 | 2024-05-02 3:48PM EDT | 66.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 101 | 151 | 39.84% |
| CVS240517C00067000 | 2024-05-03 12:51PM EDT | 67.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 18 | 180 | 42.97% |
| CVS240517C00067500 | 2024-05-03 2:13PM EDT | 67.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 553 | 44.14% |
| CVS240517C00068000 | 2024-05-03 3:30PM EDT | 68.00 | 0.02 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 1,146 | 45.70% |
| CVS240517C00069000 | 2024-05-02 2:42PM EDT | 69.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 203 | 1,133 | 48.83% |
| CVS240517C00070000 | 2024-05-03 3:08PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 115 | 3,558 | 49.22% |
| CVS240517C00071000 | 2024-05-02 3:49PM EDT | 71.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 95 | 476 | 55.08% |
| CVS240517C00072000 | 2024-05-03 12:39PM EDT | 72.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 5 | 3,213 | 54.69% |
| CVS240517C00072500 | 2024-05-03 11:57AM EDT | 72.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 4,351 | 54.69% |
| CVS240517C00073000 | 2024-05-03 1:15PM EDT | 73.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 6 | 874 | 55.86% |
| CVS240517C00074000 | 2024-04-30 3:47PM EDT | 74.00 | 0.30 | 0.01 | 0.43 | 0.00 | - | 19 | 263 | 82.62% |
| CVS240517C00075000 | 2024-05-03 2:57PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 83 | 8,040 | 59.38% |
| CVS240517C00076000 | 2024-05-02 12:36PM EDT | 76.00 | 0.13 | 0.01 | 0.05 | 0.00 | - | 11 | 1,214 | 64.84% |
| CVS240517C00077000 | 2024-05-01 2:19PM EDT | 77.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 4,621 | 64.06% |
| CVS240517C00077500 | 2024-05-03 2:35PM EDT | 77.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 3,740 | 64.84% |
| CVS240517C00078000 | 2024-05-02 10:03AM EDT | 78.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 213 | 64.06% |
| CVS240517C00079000 | 2024-05-03 1:01PM EDT | 79.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 47 | 67.97% |
| CVS240517C00080000 | 2024-05-03 3:21PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 161 | 16,609 | 67.97% |
| CVS240517C00081000 | 2024-05-03 2:11PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 481 | 67.19% |
| CVS240517C00082500 | 2024-05-03 3:25PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,221 | 7,299 | 65.63% |
| CVS240517C00085000 | 2024-05-03 10:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,581 | 70.31% |
| CVS240517C00087500 | 2024-05-01 12:50PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,239 | 75.00% |
| CVS240517C00090000 | 2024-05-02 10:34AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 837 | 78.13% |
| CVS240517C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 527 | 87.50% |
| CVS240517C00100000 | 2024-04-29 1:42PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 799 | 93.75% |
| CVS240517C00105000 | 2024-04-10 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 100.00% |
| CVS240517C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 115 | 106.25% |
| CVS240517C00115000 | 2024-04-02 1:35PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 112.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00035000 | 2024-05-01 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 92.19% |
| CVS240517P00037500 | 2024-05-03 9:41AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 644 | 71.88% |
| CVS240517P00040000 | 2024-05-03 10:02AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 130 | 12 | 59.38% |
| CVS240517P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 54.69% |
| CVS240517P00045000 | 2024-05-03 11:28AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 549 | 445 | 50.78% |
| CVS240517P00047500 | 2024-05-03 10:45AM EDT | 47.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 151 | 319 | 39.84% |
| CVS240517P00050000 | 2024-05-03 3:15PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 158 | 1,499 | 29.10% |
| CVS240517P00055000 | 2024-05-03 3:25PM EDT | 55.00 | 0.38 | 0.37 | 0.40 | -0.57 | -60.00% | 1,084 | 2,175 | 18.65% |
| CVS240517P00057000 | 2024-05-03 3:07PM EDT | 57.00 | 1.26 | 1.25 | 1.28 | -1.00 | -44.25% | 64 | 278 | 16.36% |
| CVS240517P00059000 | 2024-05-03 3:00PM EDT | 59.00 | 2.89 | 2.23 | 2.85 | -1.65 | -36.34% | 22 | 2,657 | 0.00% |
| CVS240517P00060000 | 2024-05-03 3:24PM EDT | 60.00 | 3.70 | 3.35 | 4.00 | -1.28 | -25.70% | 74 | 748 | 23.83% |
| CVS240517P00061000 | 2024-05-02 9:32AM EDT | 61.00 | 5.15 | 2.93 | 5.25 | 0.00 | - | 2 | 35 | 39.36% |
| CVS240517P00062000 | 2024-05-02 10:52AM EDT | 62.00 | 8.00 | 5.05 | 5.75 | 0.00 | - | 1 | 456 | 0.00% |
| CVS240517P00062500 | 2024-05-03 1:08PM EDT | 62.50 | 6.73 | 6.05 | 7.55 | -0.82 | -10.86% | 2 | 623 | 72.07% |
| CVS240517P00063000 | 2024-05-03 1:17PM EDT | 63.00 | 7.15 | 6.15 | 6.85 | -1.30 | -15.38% | 9 | 326 | 0.00% |
| CVS240517P00064000 | 2024-05-03 10:24AM EDT | 64.00 | 8.70 | 7.10 | 8.45 | -1.66 | -16.02% | 2 | 67 | 61.38% |
| CVS240517P00065000 | 2024-05-03 3:06PM EDT | 65.00 | 8.70 | 8.65 | 8.80 | -1.34 | -13.35% | 1,552 | 976 | 0.00% |
| CVS240517P00066000 | 2024-05-03 9:30AM EDT | 66.00 | 10.28 | 9.65 | 10.40 | -1.45 | -12.36% | 3 | 14 | 68.56% |
| CVS240517P00067000 | 2024-05-03 9:30AM EDT | 67.00 | 12.10 | 10.45 | 10.90 | -0.05 | -0.41% | 3 | 17 | 32.81% |
| CVS240517P00067500 | 2024-05-03 2:38PM EDT | 67.50 | 11.55 | 10.95 | 11.35 | -0.93 | -7.45% | 108 | 97 | 0.00% |
| CVS240517P00068000 | 2024-05-02 10:39AM EDT | 68.00 | 14.21 | 11.25 | 11.80 | 0.00 | - | 2 | 3 | 0.00% |
| CVS240517P00069000 | 2024-05-01 9:33AM EDT | 69.00 | 13.00 | 12.60 | 13.65 | 0.00 | - | 5 | 0 | 66.70% |
| CVS240517P00070000 | 2024-05-03 3:15PM EDT | 70.00 | 13.57 | 13.35 | 13.75 | -1.61 | -10.61% | 11 | 54 | 0.00% |
| CVS240517P00071000 | 2024-05-01 3:19PM EDT | 71.00 | 15.70 | 14.60 | 16.10 | 0.00 | - | 843 | 0 | 86.33% |
| CVS240517P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 17.41 | 15.25 | 16.25 | 0.00 | - | 1 | 0 | 84.67% |
| CVS240517P00072500 | 2024-05-03 2:39PM EDT | 72.50 | 16.50 | 16.15 | 16.40 | -0.85 | -4.90% | 480 | 191 | 45.31% |
| CVS240517P00073000 | 2024-04-25 9:30AM EDT | 73.00 | 5.67 | 16.00 | 16.95 | 0.00 | - | - | 0 | 62.31% |
| CVS240517P00074000 | 2024-05-01 3:51PM EDT | 74.00 | 18.07 | 17.00 | 18.45 | 0.00 | - | 28 | 0 | 101.95% |
| CVS240517P00075000 | 2024-05-03 3:06PM EDT | 75.00 | 18.56 | 18.65 | 18.85 | -0.94 | -4.82% | 4,840 | 1,352 | 0.00% |
| CVS240517P00076000 | 2024-05-01 3:17PM EDT | 76.00 | 20.05 | 19.65 | 20.35 | 0.00 | - | 160 | 0 | 77.54% |
| CVS240517P00077000 | 2024-04-24 11:13AM EDT | 77.00 | 9.23 | 19.70 | 21.40 | 0.00 | - | - | 0 | 109.57% |
| CVS240517P00077500 | 2024-05-03 3:06PM EDT | 77.50 | 21.23 | 21.15 | 21.45 | -1.07 | -4.80% | 530 | 143 | 73.83% |
| CVS240517P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 11.05 | 21.85 | 22.85 | 0.00 | - | - | 0 | 0.00% |
| CVS240517P00080000 | 2024-05-01 3:26PM EDT | 80.00 | 23.65 | 23.55 | 23.80 | 0.00 | - | 73 | 1 | 0.00% |
| CVS240517P00082500 | 2024-04-29 9:40AM EDT | 82.50 | 14.70 | 24.95 | 28.10 | 0.00 | - | 1 | 0 | 97.46% |
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 85.00 | 15.30 | 27.70 | 29.60 | 0.00 | - | 40 | 0 | 144.34% |
| CVS240517P00087500 | 2024-03-28 1:02PM EDT | 87.50 | 8.35 | 18.15 | 20.75 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 90.00 | 21.40 | 32.00 | 35.70 | 0.00 | - | 3 | 0 | 203.27% |
| CVS240517P00100000 | 2024-01-10 1:57PM EDT | 100.00 | 21.65 | 22.45 | 25.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.