CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712C00050000 | 2024-06-07 2:57PM EDT | 50.00 | 11.93 | 7.40 | 11.10 | 0.00 | - | 1 | 1 | 57.62% |
| CVS240712C00055000 | 2024-05-31 3:23PM EDT | 55.00 | 3.40 | 4.15 | 5.00 | 0.00 | - | 1 | 1 | 55.13% |
| CVS240712C00056000 | 2024-06-27 10:30AM EDT | 56.00 | 3.45 | 3.30 | 3.45 | +0.93 | +36.90% | 1 | 7 | 31.74% |
| CVS240712C00057000 | 2024-06-28 11:50AM EDT | 57.00 | 2.92 | 2.32 | 2.69 | +1.17 | +66.86% | 19 | 44 | 31.54% |
| CVS240712C00058000 | 2024-06-28 2:36PM EDT | 58.00 | 1.72 | 1.72 | 1.94 | +0.32 | +22.86% | 7 | 552 | 29.40% |
| CVS240712C00059000 | 2024-06-28 3:43PM EDT | 59.00 | 1.09 | 1.11 | 1.41 | +0.35 | +47.30% | 119 | 52 | 29.93% |
| CVS240712C00060000 | 2024-06-28 12:41PM EDT | 60.00 | 0.68 | 0.70 | 1.05 | +0.13 | +23.64% | 124 | 138 | 31.64% |
| CVS240712C00061000 | 2024-06-28 3:57PM EDT | 61.00 | 0.42 | 0.41 | 0.47 | +0.14 | +50.00% | 52 | 946 | 25.54% |
| CVS240712C00062000 | 2024-06-28 2:43PM EDT | 62.00 | 0.21 | 0.23 | 0.28 | +0.05 | +31.25% | 51 | 335 | 25.98% |
| CVS240712C00063000 | 2024-06-28 11:33AM EDT | 63.00 | 0.21 | 0.14 | 0.18 | +0.09 | +75.00% | 3 | 226 | 27.30% |
| CVS240712C00064000 | 2024-06-28 3:46PM EDT | 64.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 63 | 1,882 | 28.81% |
| CVS240712C00065000 | 2024-06-28 1:30PM EDT | 65.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 222 | 517 | 31.54% |
| CVS240712C00066000 | 2024-06-27 9:39AM EDT | 66.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 3 | 115 | 35.35% |
| CVS240712C00067000 | 2024-06-28 3:20PM EDT | 67.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 6 | 865 | 37.50% |
| CVS240712C00068000 | 2024-06-27 9:45AM EDT | 68.00 | 0.02 | 0.03 | 0.56 | 0.00 | - | 3 | 21 | 54.49% |
| CVS240712C00069000 | 2024-06-27 10:38AM EDT | 69.00 | 0.25 | 0.02 | 0.40 | 0.00 | - | 14 | 41 | 53.91% |
| CVS240712C00070000 | 2024-06-27 9:33AM EDT | 70.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 5 | 43 | 42.38% |
| CVS240712C00071000 | 2024-06-26 11:17AM EDT | 71.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 150 | 99 | 64.26% |
| CVS240712C00080000 | 2024-06-27 2:24PM EDT | 80.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 7 | 29 | 69.14% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712P00042000 | 2024-05-30 1:36PM EDT | 42.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 158.89% |
| CVS240712P00045000 | 2024-06-20 12:15PM EDT | 45.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 74.22% |
| CVS240712P00050000 | 2024-06-27 11:43AM EDT | 50.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 103 | 44.34% |
| CVS240712P00052000 | 2024-06-27 2:01PM EDT | 52.00 | 0.06 | 0.02 | 0.26 | 0.00 | - | 2 | 23 | 50.68% |
| CVS240712P00053000 | 2024-06-27 3:00PM EDT | 53.00 | 0.09 | 0.02 | 0.45 | 0.00 | - | 2 | 560 | 53.22% |
| CVS240712P00054000 | 2024-06-28 3:15PM EDT | 54.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 14 | 635 | 30.57% |
| CVS240712P00055000 | 2024-06-28 11:29AM EDT | 55.00 | 0.11 | 0.10 | 0.14 | -0.10 | -47.62% | 63 | 495 | 27.83% |
| CVS240712P00056000 | 2024-06-28 2:49PM EDT | 56.00 | 0.22 | 0.18 | 0.22 | -0.16 | -42.11% | 25 | 86 | 25.88% |
| CVS240712P00057000 | 2024-06-28 3:57PM EDT | 57.00 | 0.36 | 0.32 | 0.37 | -0.27 | -42.86% | 434 | 317 | 24.46% |
| CVS240712P00058000 | 2024-06-28 3:57PM EDT | 58.00 | 0.62 | 0.39 | 0.63 | -0.39 | -38.61% | 137 | 354 | 23.58% |
| CVS240712P00059000 | 2024-06-28 3:46PM EDT | 59.00 | 1.13 | 0.79 | 1.05 | -0.25 | -18.12% | 233 | 554 | 23.41% |
| CVS240712P00060000 | 2024-06-28 1:19PM EDT | 60.00 | 1.60 | 1.23 | 1.65 | -0.44 | -21.57% | 89 | 845 | 24.02% |
| CVS240712P00061000 | 2024-06-28 3:01PM EDT | 61.00 | 2.40 | 1.18 | 2.56 | -0.49 | -16.96% | 32 | 368 | 29.40% |
| CVS240712P00062000 | 2024-06-28 2:51PM EDT | 62.00 | 3.24 | 2.88 | 3.85 | +1.47 | +83.05% | 1 | 659 | 43.46% |
| CVS240712P00063000 | 2024-06-25 12:59PM EDT | 63.00 | 2.51 | 2.87 | 5.15 | 0.00 | - | 5 | 316 | 57.52% |
| CVS240712P00064000 | 2024-06-28 12:29PM EDT | 64.00 | 5.15 | 3.60 | 6.40 | +0.37 | +7.74% | 6 | 6 | 70.17% |
| CVS240712P00065000 | 2024-06-28 9:48AM EDT | 65.00 | 6.34 | 4.10 | 8.05 | +1.80 | +39.65% | 3 | 0 | 92.33% |
© 2024 Yahoo. All rights reserved.