CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00057000 | 2024-05-03 3:21PM EDT | 57.00 | 1.09 | 0.85 | 0.97 | +0.39 | +55.71% | 638 | 629 | 23.32% |
| CVS240531C00060000 | 2024-05-03 3:15PM EDT | 60.00 | 0.25 | 0.17 | 0.24 | +0.05 | +25.00% | 61 | 236 | 22.75% |
| CVS240531C00061000 | 2024-05-03 2:35PM EDT | 61.00 | 0.17 | 0.03 | 0.16 | +0.01 | +6.25% | 17 | 31 | 23.54% |
| CVS240531C00067000 | 2024-05-03 10:07AM EDT | 67.00 | 0.08 | 0.03 | 0.07 | +0.04 | +100.00% | 60 | 219 | 34.96% |
| CVS240531C00068000 | 2024-05-03 2:16PM EDT | 68.00 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 11 | 330 | 37.21% |
| CVS240531C00069000 | 2024-05-03 2:14PM EDT | 69.00 | 0.03 | 0.02 | 0.10 | -1.50 | -98.04% | 2 | 23 | 41.99% |
| CVS240531C00070000 | 2024-05-03 3:29PM EDT | 70.00 | 0.04 | 0.02 | 0.18 | -0.04 | -50.00% | 5 | 457 | 49.41% |
| CVS240531C00071000 | 2024-05-01 1:37PM EDT | 71.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | 6 | 45 | 61.33% |
| CVS240531C00072000 | 2024-05-02 9:30AM EDT | 72.00 | 0.06 | 0.02 | 0.36 | 0.00 | - | 2 | 28 | 54.79% |
| CVS240531C00073000 | 2024-05-02 3:27PM EDT | 73.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 11 | 59 | 71.00% |
| CVS240531C00074000 | 2024-05-01 9:41AM EDT | 74.00 | 0.04 | 0.01 | 0.55 | 0.00 | - | 48 | 58 | 64.26% |
| CVS240531C00075000 | 2024-05-02 11:09AM EDT | 75.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 85 | 50.78% |
| CVS240531C00076000 | 2024-05-01 9:52AM EDT | 76.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 301 | 296 | 57.42% |
| CVS240531C00077000 | 2024-04-25 9:52AM EDT | 77.00 | 0.17 | 0.01 | 0.06 | 0.00 | - | 1 | 9 | 50.39% |
| CVS240531C00078000 | 2024-04-29 9:30AM EDT | 78.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 5 | 18 | 61.33% |
| CVS240531C00079000 | 2024-04-24 3:42PM EDT | 79.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | 10 | 14 | 55.86% |
| CVS240531C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 30 | 40 | 68.95% |
| CVS240531C00081000 | 2024-04-29 3:43PM EDT | 81.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 45 | 84.38% |
| CVS240531C00082000 | 2024-04-29 3:49PM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 110 | 30 | 86.43% |
| CVS240531C00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 101.95% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00050000 | 2024-05-03 3:32PM EDT | 50.00 | 0.05 | 0.06 | 0.13 | -0.10 | -66.67% | 39 | 167 | 27.64% |
| CVS240531P00057000 | 2024-05-03 1:58PM EDT | 57.00 | 1.59 | 1.70 | 1.83 | -0.22 | -12.15% | 6 | 99 | 19.26% |
| CVS240531P00058000 | 2024-05-03 2:06PM EDT | 58.00 | 2.25 | 2.40 | 2.90 | -2.05 | -47.67% | 5 | 6 | 26.07% |
| CVS240531P00059000 | 2024-05-03 3:49PM EDT | 59.00 | 3.11 | 3.20 | 3.70 | -1.28 | -29.16% | 15 | 25 | 27.20% |
| CVS240531P00060000 | 2024-05-03 3:27PM EDT | 60.00 | 4.39 | 4.00 | 4.55 | -1.36 | -23.65% | 17 | 81 | 28.22% |
| CVS240531P00061000 | 2024-05-03 1:53PM EDT | 61.00 | 4.70 | 3.35 | 6.95 | -2.44 | -34.17% | 1 | 30 | 60.16% |
| CVS240531P00062000 | 2024-05-02 10:28AM EDT | 62.00 | 8.15 | 4.55 | 7.95 | 0.00 | - | 2 | 49 | 64.89% |
| CVS240531P00063000 | 2024-05-02 10:11AM EDT | 63.00 | 8.40 | 5.45 | 8.85 | 0.00 | - | 8 | 37 | 67.53% |
| CVS240531P00064000 | 2024-05-02 10:35AM EDT | 64.00 | 8.05 | 7.05 | 9.95 | -1.83 | -18.52% | 1 | 13 | 73.68% |
| CVS240531P00065000 | 2024-05-02 10:11AM EDT | 65.00 | 10.15 | 7.55 | 10.85 | 0.00 | - | 6 | 48 | 75.88% |
| CVS240531P00066000 | 2024-05-02 10:57AM EDT | 66.00 | 11.65 | 8.90 | 11.90 | 0.00 | - | 2 | 9 | 80.81% |
| CVS240531P00067000 | 2024-05-02 11:41AM EDT | 67.00 | 12.69 | 9.45 | 13.10 | 0.00 | - | 6 | 1 | 88.57% |
| CVS240531P00068000 | 2024-05-03 2:38PM EDT | 68.00 | 13.15 | 10.20 | 14.15 | -0.45 | -3.31% | 21 | 10 | 93.31% |
| CVS240531P00069000 | 2024-05-02 12:32PM EDT | 69.00 | 14.56 | 11.65 | 15.05 | 0.00 | - | 9 | 5 | 50.49% |
| CVS240531P00070000 | 2024-05-02 10:57AM EDT | 70.00 | 15.85 | 12.75 | 16.05 | 0.00 | - | 10 | 0 | 55.27% |
| CVS240531P00071000 | 2024-05-01 3:51PM EDT | 71.00 | 14.68 | 13.10 | 17.15 | 0.00 | - | 15 | 9 | 103.91% |
| CVS240531P00072000 | 2024-05-01 3:20PM EDT | 72.00 | 15.95 | 14.30 | 18.15 | 0.00 | - | 131 | 0 | 50.59% |
| CVS240531P00073000 | 2024-05-01 11:36AM EDT | 73.00 | 17.06 | 15.05 | 19.10 | 0.00 | - | 6 | 0 | 109.42% |
| CVS240531P00074000 | 2024-05-03 12:30PM EDT | 74.00 | 18.43 | 16.50 | 20.15 | +11.53 | +167.10% | 1 | 1 | 61.43% |
| CVS240531P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 19.00 | 17.45 | 21.10 | 0.00 | - | 73 | 0 | 60.64% |
| CVS240531P00076000 | 2024-04-19 3:58PM EDT | 76.00 | 6.62 | 18.25 | 22.10 | 0.00 | - | 2 | 0 | 54.49% |
| CVS240531P00077000 | 2024-05-01 3:51PM EDT | 77.00 | 19.00 | 19.40 | 23.10 | 0.00 | - | 31 | 0 | 63.09% |
| CVS240531P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.24 | 20.60 | 24.05 | 0.00 | - | 1 | 0 | 70.12% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 12.80 | 22.15 | 26.15 | 0.00 | - | 5 | 0 | 58.59% |
© 2024 Yahoo. All rights reserved.