CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00045000 | 2024-06-20 9:30AM EDT | 45.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240802C00055000 | 2024-06-27 9:46AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240802C00056000 | 2024-07-02 10:52AM EDT | 56.00 | 2.40 | 0.00 | 0.00 | -0.60 | -20.00% | 2 | 0 | 0.00% |
| CVS240802C00057000 | 2024-07-02 2:05PM EDT | 57.00 | 1.98 | 0.00 | 0.00 | -0.47 | -19.18% | 1 | 0 | 0.00% |
| CVS240802C00058000 | 2024-07-02 2:50PM EDT | 58.00 | 1.45 | 0.00 | 0.00 | -0.27 | -15.70% | 11 | 0 | 0.78% |
| CVS240802C00059000 | 2024-07-02 2:08PM EDT | 59.00 | 1.15 | 0.00 | 0.00 | -0.11 | -8.73% | 25 | 0 | 3.13% |
| CVS240802C00060000 | 2024-07-02 3:27PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | -0.20 | -21.05% | 54 | 0 | 3.13% |
| CVS240802C00061000 | 2024-07-02 3:22PM EDT | 61.00 | 0.52 | 0.00 | 0.00 | -0.09 | -14.75% | 9 | 0 | 6.25% |
| CVS240802C00062000 | 2024-07-02 3:27PM EDT | 62.00 | 0.38 | 0.00 | 0.00 | -0.09 | -19.15% | 6 | 0 | 6.25% |
| CVS240802C00063000 | 2024-07-02 2:56PM EDT | 63.00 | 0.24 | 0.00 | 0.00 | -0.12 | -33.33% | 4 | 0 | 6.25% |
| CVS240802C00064000 | 2024-07-02 3:33PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | -0.08 | -30.77% | 46 | 0 | 6.25% |
| CVS240802C00065000 | 2024-07-02 10:38AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | -0.06 | -27.27% | 1 | 0 | 12.50% |
| CVS240802C00066000 | 2024-06-26 3:55PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVS240802C00067000 | 2024-06-24 10:29AM EDT | 67.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVS240802C00068000 | 2024-07-02 10:01AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | -0.16 | -94.12% | 2 | 0 | 12.50% |
| CVS240802C00069000 | 2024-06-27 2:34PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVS240802C00070000 | 2024-07-01 10:54AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240802C00071000 | 2024-06-26 2:43PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVS240802C00072000 | 2024-06-26 2:44PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVS240802C00073000 | 2024-06-24 12:52PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802P00048000 | 2024-06-28 3:50PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVS240802P00049000 | 2024-06-28 2:12PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVS240802P00050000 | 2024-07-02 3:51PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 12 | 0 | 12.50% |
| CVS240802P00051000 | 2024-07-01 1:48PM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVS240802P00052000 | 2024-07-02 9:30AM EDT | 52.00 | 0.28 | 0.00 | 0.00 | +0.05 | +21.74% | 1 | 0 | 6.25% |
| CVS240802P00053000 | 2024-07-02 2:35PM EDT | 53.00 | 0.41 | 0.00 | 0.00 | +0.14 | +51.85% | 11 | 0 | 6.25% |
| CVS240802P00054000 | 2024-07-01 2:30PM EDT | 54.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS240802P00055000 | 2024-07-02 1:56PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | +0.13 | +19.12% | 2 | 0 | 3.13% |
| CVS240802P00056000 | 2024-07-02 10:26AM EDT | 56.00 | 1.13 | 0.00 | 0.00 | +0.55 | +94.83% | 11 | 0 | 3.13% |
| CVS240802P00057000 | 2024-07-02 1:27PM EDT | 57.00 | 1.69 | 0.00 | 0.00 | +0.23 | +15.75% | 16 | 0 | 0.78% |
| CVS240802P00058000 | 2024-07-01 2:24PM EDT | 58.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS240802P00059000 | 2024-07-02 12:19PM EDT | 59.00 | 2.66 | 0.00 | 0.00 | +0.89 | +50.28% | 1 | 0 | 0.00% |
| CVS240802P00060000 | 2024-07-02 2:24PM EDT | 60.00 | 3.52 | 0.00 | 0.00 | +0.94 | +36.43% | 7 | 0 | 0.00% |
| CVS240802P00061000 | 2024-06-25 3:45PM EDT | 61.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240802P00062000 | 2024-06-24 2:43PM EDT | 62.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240802P00063000 | 2024-06-25 12:35PM EDT | 63.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240802P00064000 | 2024-06-25 12:25PM EDT | 64.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240802P00066000 | 2024-06-26 9:49AM EDT | 66.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.