CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00040000 | 2024-05-02 3:44PM EDT | 40.00 | 15.60 | 16.25 | 16.90 | 0.00 | - | 8 | 5 | 49.05% |
| CVS240816C00045000 | 2024-05-02 3:29PM EDT | 45.00 | 10.80 | 10.80 | 13.30 | 0.00 | - | 46 | 44 | 55.66% |
| CVS240816C00050000 | 2024-05-03 1:31PM EDT | 50.00 | 7.25 | 7.40 | 7.50 | +0.75 | +11.54% | 64 | 300 | 30.27% |
| CVS240816C00055000 | 2024-05-03 2:44PM EDT | 55.00 | 4.10 | 3.95 | 4.05 | +0.63 | +18.16% | 188 | 3,628 | 27.98% |
| CVS240816C00060000 | 2024-05-03 2:47PM EDT | 60.00 | 1.80 | 1.75 | 1.80 | +0.31 | +20.81% | 534 | 2,014 | 26.56% |
| CVS240816C00062500 | 2024-05-03 2:48PM EDT | 62.50 | 1.14 | 1.09 | 1.15 | +0.19 | +20.00% | 70 | 168 | 26.48% |
| CVS240816C00065000 | 2024-05-03 2:40PM EDT | 65.00 | 0.72 | 0.68 | 0.74 | +0.10 | +16.13% | 57 | 930 | 26.81% |
| CVS240816C00067500 | 2024-05-03 2:41PM EDT | 67.50 | 0.47 | 0.46 | 0.49 | +0.05 | +11.90% | 440 | 1,746 | 27.49% |
| CVS240816C00070000 | 2024-05-03 2:09PM EDT | 70.00 | 0.32 | 0.30 | 0.34 | +0.04 | +14.29% | 5,732 | 673 | 28.47% |
| CVS240816C00072500 | 2024-05-03 1:54PM EDT | 72.50 | 0.25 | 0.22 | 0.26 | -0.06 | -19.35% | 34 | 467 | 29.93% |
| CVS240816C00075000 | 2024-05-03 2:13PM EDT | 75.00 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 29 | 2,089 | 31.25% |
| CVS240816C00077500 | 2024-05-03 11:05AM EDT | 77.50 | 0.14 | 0.15 | 0.25 | -0.01 | -6.67% | 149 | 1,969 | 35.55% |
| CVS240816C00080000 | 2024-05-03 11:16AM EDT | 80.00 | 0.12 | 0.13 | 0.15 | -0.03 | -20.00% | 22 | 1,466 | 34.82% |
| CVS240816C00082500 | 2024-05-03 12:46PM EDT | 82.50 | 0.19 | 0.13 | 0.19 | +0.06 | +46.15% | 5 | 1,334 | 38.77% |
| CVS240816C00085000 | 2024-05-03 12:51PM EDT | 85.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 39 | 1,835 | 38.67% |
| CVS240816C00087500 | 2024-05-02 9:30AM EDT | 87.50 | 0.12 | 0.09 | 0.20 | 0.00 | - | 1 | 785 | 43.85% |
| CVS240816C00090000 | 2024-05-03 12:18PM EDT | 90.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 1,194 | 41.90% |
| CVS240816C00095000 | 2024-05-03 1:50PM EDT | 95.00 | 0.10 | 0.06 | 0.23 | +0.04 | +66.67% | 1 | 184 | 51.37% |
| CVS240816C00100000 | 2024-05-01 10:06AM EDT | 100.00 | 0.05 | 0.04 | 0.25 | 0.00 | - | 1 | 279 | 51.47% |
| CVS240816C00105000 | 2024-04-25 11:29AM EDT | 105.00 | 0.04 | 0.04 | 0.23 | 0.00 | - | 2 | 201 | 54.39% |
| CVS240816C00110000 | 2024-04-25 11:28AM EDT | 110.00 | 0.04 | 0.03 | 0.22 | 0.00 | - | 3 | 391 | 57.03% |
| CVS240816C00115000 | 2024-04-11 3:06PM EDT | 115.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 3 | 105 | 59.38% |
| CVS240816C00120000 | 2024-05-01 1:20PM EDT | 120.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 5 | 57 | 56.25% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00037500 | 2024-05-03 1:30PM EDT | 37.50 | 0.12 | 0.11 | 0.14 | -0.13 | -52.00% | 200 | 380 | 41.50% |
| CVS240816P00040000 | 2024-05-03 1:53PM EDT | 40.00 | 0.17 | 0.15 | 0.18 | -0.09 | -34.62% | 4 | 42 | 37.60% |
| CVS240816P00042500 | 2024-05-03 11:25AM EDT | 42.50 | 0.28 | 0.21 | 0.25 | -0.06 | -17.65% | 3 | 93 | 34.28% |
| CVS240816P00045000 | 2024-05-03 1:53PM EDT | 45.00 | 0.37 | 0.35 | 0.39 | -0.13 | -26.00% | 29 | 347 | 31.93% |
| CVS240816P00047500 | 2024-05-03 1:11PM EDT | 47.50 | 0.66 | 0.59 | 0.64 | -0.18 | -21.43% | 17 | 412 | 30.23% |
| CVS240816P00050000 | 2024-05-03 2:39PM EDT | 50.00 | 1.02 | 1.01 | 1.05 | -0.28 | -21.54% | 43 | 1,217 | 28.86% |
| CVS240816P00055000 | 2024-05-03 2:47PM EDT | 55.00 | 2.58 | 2.59 | 2.62 | -0.52 | -16.77% | 792 | 1,316 | 27.10% |
| CVS240816P00060000 | 2024-05-03 12:38PM EDT | 60.00 | 5.65 | 5.30 | 5.45 | -0.53 | -8.58% | 190 | 567 | 26.37% |
| CVS240816P00062500 | 2024-05-03 12:51PM EDT | 62.50 | 7.50 | 7.15 | 7.30 | -0.71 | -8.65% | 1 | 711 | 26.25% |
| CVS240816P00065000 | 2024-05-03 11:58AM EDT | 65.00 | 10.00 | 9.25 | 9.35 | -0.49 | -4.67% | 72 | 2,789 | 26.00% |
| CVS240816P00067500 | 2024-05-03 1:52PM EDT | 67.50 | 11.44 | 11.45 | 11.65 | -1.25 | -9.85% | 14 | 768 | 27.30% |
| CVS240816P00070000 | 2024-05-03 2:00PM EDT | 70.00 | 13.90 | 13.85 | 14.40 | -0.78 | -5.31% | 4 | 2,511 | 34.96% |
| CVS240816P00072500 | 2024-05-03 2:42PM EDT | 72.50 | 16.30 | 16.30 | 16.65 | -1.45 | -8.17% | 26 | 775 | 34.52% |
| CVS240816P00075000 | 2024-05-03 11:08AM EDT | 75.00 | 19.80 | 18.60 | 19.00 | -0.92 | -4.44% | 17 | 40 | 34.62% |
| CVS240816P00077500 | 2024-05-01 3:21PM EDT | 77.50 | 22.95 | 21.15 | 21.50 | 0.00 | - | 937 | 6 | 37.55% |
| CVS240816P00080000 | 2024-05-02 11:39AM EDT | 80.00 | 25.65 | 22.45 | 24.00 | 0.00 | - | 18 | 0 | 40.33% |
| CVS240816P00082500 | 2024-05-02 3:06PM EDT | 82.50 | 29.16 | 25.60 | 28.00 | 0.00 | - | 260 | 8 | 67.11% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 85.00 | 29.55 | 28.35 | 29.45 | +12.53 | +73.62% | 1 | 0 | 55.23% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 87.50 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240816P00090000 | 2024-04-30 10:12AM EDT | 90.00 | 22.50 | 32.75 | 35.70 | 0.00 | - | 5 | 0 | 56.01% |
| CVS240816P00095000 | 2024-04-29 11:16AM EDT | 95.00 | 27.20 | 37.90 | 40.55 | 0.00 | - | 1 | 0 | 60.69% |
| CVS240816P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 30.09 | 42.40 | 44.80 | 0.00 | - | - | 0 | 76.37% |
© 2024 Yahoo. All rights reserved.