CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00066000 | 2024-05-03 2:15PM EDT | 66.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 100 | 148 | 34.96% |
| CVS240524C00067000 | 2024-05-02 2:59PM EDT | 67.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 131 | 182 | 50.29% |
| CVS240524C00068000 | 2024-05-03 2:08PM EDT | 68.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 100 | 145 | 40.23% |
| CVS240524C00069000 | 2024-05-03 2:18PM EDT | 69.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 200 | 594 | 41.41% |
| CVS240524C00070000 | 2024-05-02 3:45PM EDT | 70.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 33 | 216 | 43.75% |
| CVS240524C00071000 | 2024-05-02 10:37AM EDT | 71.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 8 | 536 | 68.16% |
| CVS240524C00072000 | 2024-05-01 9:51AM EDT | 72.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 4 | 37 | 71.09% |
| CVS240524C00073000 | 2024-05-03 1:51PM EDT | 73.00 | 0.02 | 0.02 | 0.04 | -0.36 | -94.74% | 6 | 39 | 49.22% |
| CVS240524C00074000 | 2024-05-01 9:38AM EDT | 74.00 | 0.02 | 0.03 | 0.20 | 0.00 | - | 1 | 42 | 60.35% |
| CVS240524C00075000 | 2024-05-03 11:52AM EDT | 75.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 57 | 147 | 50.00% |
| CVS240524C00076000 | 2024-05-02 10:58AM EDT | 76.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 6 | 72 | 51.95% |
| CVS240524C00077000 | 2024-05-02 1:04PM EDT | 77.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 26 | 55.47% |
| CVS240524C00078000 | 2024-05-02 3:32PM EDT | 78.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 4 | 115 | 70.31% |
| CVS240524C00079000 | 2024-05-01 3:09PM EDT | 79.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 10 | 17 | 71.09% |
| CVS240524C00080000 | 2024-05-01 11:19AM EDT | 80.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 251 | 74.22% |
| CVS240524C00081000 | 2024-04-10 10:29AM EDT | 81.00 | 0.26 | 0.01 | 0.43 | 0.00 | - | - | 2 | 84.77% |
| CVS240524C00082000 | 2024-04-17 12:29PM EDT | 82.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 120 | 61.72% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 85.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 66.41% |
| CVS240524C00086000 | 2024-05-03 1:06PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 121 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00050000 | 2024-05-03 12:19PM EDT | 50.00 | 0.07 | 0.05 | 0.09 | -0.13 | -65.00% | 3 | 38 | 29.59% |
| CVS240524P00056000 | 2024-05-03 3:08PM EDT | 56.00 | 0.90 | 0.85 | 0.90 | -1.30 | -59.09% | 29 | 94 | 17.73% |
| CVS240524P00058000 | 2024-05-02 12:51PM EDT | 58.00 | 3.55 | 1.99 | 4.05 | 0.00 | - | 1 | 2 | 54.35% |
| CVS240524P00059000 | 2024-05-02 10:11AM EDT | 59.00 | 4.80 | 2.75 | 3.85 | 0.00 | - | 2 | 20 | 37.77% |
| CVS240524P00060000 | 2024-05-03 2:39PM EDT | 60.00 | 4.00 | 3.65 | 3.75 | -1.74 | -30.31% | 1 | 62 | 0.00% |
| CVS240524P00061000 | 2024-05-03 1:53PM EDT | 61.00 | 4.70 | 4.50 | 5.55 | -2.17 | -31.59% | 2 | 41 | 41.50% |
| CVS240524P00062000 | 2024-05-03 10:04AM EDT | 62.00 | 6.83 | 5.10 | 6.55 | -0.65 | -8.69% | 2 | 51 | 46.09% |
| CVS240524P00063000 | 2024-05-03 10:36AM EDT | 63.00 | 7.67 | 6.55 | 7.15 | -0.68 | -8.14% | 2 | 144 | 38.38% |
| CVS240524P00064000 | 2024-05-03 2:38PM EDT | 64.00 | 7.92 | 7.10 | 7.85 | -1.58 | -16.63% | 1 | 22 | 12.50% |
| CVS240524P00065000 | 2024-05-01 3:52PM EDT | 65.00 | 8.94 | 7.70 | 9.20 | 0.00 | - | 20 | 25 | 47.46% |
| CVS240524P00066000 | 2024-05-03 10:04AM EDT | 66.00 | 10.93 | 9.15 | 9.90 | -0.94 | -7.92% | 2 | 62 | 33.99% |
| CVS240524P00067000 | 2024-05-03 10:36AM EDT | 67.00 | 11.82 | 10.35 | 12.10 | -0.18 | -1.50% | 1 | 4 | 55.23% |
| CVS240524P00068000 | 2024-05-02 3:02PM EDT | 68.00 | 13.00 | 11.45 | 12.25 | +0.05 | +0.39% | 2 | 19 | 59.47% |
| CVS240524P00069000 | 2024-05-02 3:04PM EDT | 69.00 | 13.95 | 12.55 | 13.05 | 0.00 | - | 144 | 1 | 53.32% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 13.75 | 13.55 | 14.70 | 0.00 | - | 105 | 5 | 60.16% |
| CVS240524P00071000 | 2024-05-02 3:04PM EDT | 71.00 | 17.10 | 13.90 | 15.50 | 0.00 | - | 21 | 2 | 78.32% |
| CVS240524P00072000 | 2024-05-01 3:26PM EDT | 72.00 | 16.80 | 15.00 | 17.25 | 0.00 | - | 142 | 0 | 65.82% |
| CVS240524P00073000 | 2024-05-01 3:23PM EDT | 73.00 | 17.00 | 16.45 | 18.15 | 0.00 | - | 42 | 0 | 76.86% |
| CVS240524P00074000 | 2024-05-03 12:30PM EDT | 74.00 | 18.45 | 17.45 | 19.60 | -1.52 | -7.61% | 1 | 7 | 88.48% |
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 20.15 | 18.35 | 19.10 | 0.00 | - | 76 | 0 | 72.46% |
| CVS240524P00076000 | 2024-04-25 11:03AM EDT | 76.00 | 8.94 | 19.10 | 20.50 | 0.00 | - | 1 | 1 | 93.41% |
| CVS240524P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 21.03 | 20.50 | 20.80 | 0.00 | - | 36 | 0 | 0.00% |
| CVS240524P00078000 | 2024-05-02 3:48PM EDT | 78.00 | 23.05 | 20.80 | 22.25 | 0.00 | - | 10 | 8 | 88.18% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 80.00 | 24.10 | 23.50 | 25.15 | 0.00 | - | 3 | 0 | 96.78% |
© 2024 Yahoo. All rights reserved.