CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 408.79% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 254.61% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 40.00 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 177.36% |
| CVS240920C00045000 | 2024-05-03 9:52AM EDT | 45.00 | 11.22 | 10.45 | 12.90 | +0.24 | +2.19% | 1 | 18 | 47.85% |
| CVS240920C00050000 | 2024-05-03 3:12PM EDT | 50.00 | 8.05 | 7.05 | 7.80 | +0.95 | +13.38% | 253 | 126 | 32.25% |
| CVS240920C00055000 | 2024-05-03 12:25PM EDT | 55.00 | 4.29 | 4.35 | 4.50 | +0.34 | +8.61% | 12 | 844 | 29.48% |
| CVS240920C00060000 | 2024-05-03 3:40PM EDT | 60.00 | 2.26 | 2.11 | 2.18 | +0.32 | +16.49% | 457 | 1,078 | 27.22% |
| CVS240920C00062500 | 2024-05-03 3:59PM EDT | 62.50 | 1.45 | 1.42 | 1.75 | +0.15 | +11.54% | 60 | 228 | 29.20% |
| CVS240920C00065000 | 2024-05-03 3:17PM EDT | 65.00 | 1.06 | 0.75 | 1.19 | +0.21 | +24.71% | 49 | 793 | 28.81% |
| CVS240920C00067500 | 2024-05-03 3:24PM EDT | 67.50 | 0.72 | 0.62 | 0.75 | +0.17 | +30.91% | 17 | 966 | 28.03% |
| CVS240920C00070000 | 2024-05-03 3:50PM EDT | 70.00 | 0.46 | 0.42 | 0.46 | +0.06 | +15.00% | 88 | 2,403 | 27.44% |
| CVS240920C00072500 | 2024-05-03 1:39PM EDT | 72.50 | 0.33 | 0.28 | 0.33 | +0.03 | +10.00% | 1 | 685 | 28.13% |
| CVS240920C00075000 | 2024-05-03 3:52PM EDT | 75.00 | 0.24 | 0.21 | 0.26 | +0.01 | +4.35% | 48 | 3,437 | 29.30% |
| CVS240920C00077500 | 2024-05-03 1:45PM EDT | 77.50 | 0.20 | 0.15 | 0.21 | -0.15 | -42.86% | 4 | 1,710 | 30.47% |
| CVS240920C00080000 | 2024-05-03 2:54PM EDT | 80.00 | 0.36 | 0.13 | 0.34 | +0.21 | +140.00% | 8 | 2,560 | 36.04% |
| CVS240920C00082500 | 2024-05-03 1:57PM EDT | 82.50 | 0.18 | 0.07 | 0.18 | 0.00 | - | 150 | 2,580 | 33.99% |
| CVS240920C00085000 | 2024-05-03 3:52PM EDT | 85.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 264 | 2,901 | 34.57% |
| CVS240920C00087500 | 2024-05-03 3:59PM EDT | 87.50 | 0.12 | 0.07 | 0.17 | 0.00 | - | 77 | 2,764 | 37.70% |
| CVS240920C00090000 | 2024-05-02 10:57AM EDT | 90.00 | 0.15 | 0.10 | 0.29 | 0.00 | - | 4 | 498 | 43.41% |
| CVS240920C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 0.11 | 0.05 | 0.26 | 0.00 | - | 3 | 371 | 46.29% |
| CVS240920C00100000 | 2024-05-03 10:06AM EDT | 100.00 | 0.09 | 0.08 | 0.26 | +0.02 | +28.57% | 2 | 174 | 49.71% |
| CVS240920C00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 2 | 346 | 52.64% |
| CVS240920C00110000 | 2024-05-01 9:31AM EDT | 110.00 | 0.05 | 0.05 | 0.21 | 0.00 | - | 3 | 227 | 50.39% |
| CVS240920C00115000 | 2024-04-25 11:21AM EDT | 115.00 | 0.14 | 0.04 | 0.22 | 0.00 | - | 3 | 74 | 53.13% |
| CVS240920C00120000 | 2024-04-25 11:22AM EDT | 120.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 2 | 4 | 55.08% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00035000 | 2024-04-12 11:58AM EDT | 35.00 | 0.03 | 0.05 | 0.38 | 0.00 | - | 1 | 26 | 49.81% |
| CVS240920P00037500 | 2024-05-02 3:10PM EDT | 37.50 | 0.19 | 0.08 | 0.45 | 0.00 | - | 202 | 90 | 45.46% |
| CVS240920P00040000 | 2024-05-03 2:31PM EDT | 40.00 | 0.22 | 0.20 | 0.24 | -0.10 | -31.25% | 21 | 141 | 34.13% |
| CVS240920P00042500 | 2024-05-03 3:46PM EDT | 42.50 | 0.33 | 0.31 | 0.35 | -0.13 | -28.26% | 36 | 154 | 31.64% |
| CVS240920P00045000 | 2024-05-03 12:44PM EDT | 45.00 | 0.56 | 0.51 | 0.55 | -0.11 | -16.42% | 19 | 146 | 29.88% |
| CVS240920P00047500 | 2024-05-03 2:02PM EDT | 47.50 | 0.82 | 0.81 | 1.05 | -0.24 | -22.64% | 7 | 102 | 30.57% |
| CVS240920P00050000 | 2024-05-03 3:24PM EDT | 50.00 | 1.25 | 1.28 | 1.36 | -0.35 | -21.88% | 3,043 | 4,208 | 27.27% |
| CVS240920P00055000 | 2024-05-03 3:30PM EDT | 55.00 | 2.84 | 2.97 | 3.05 | -0.58 | -16.96% | 136 | 968 | 25.44% |
| CVS240920P00060000 | 2024-05-03 9:50AM EDT | 60.00 | 6.40 | 5.70 | 6.30 | -0.06 | -0.93% | 1 | 5,718 | 27.39% |
| CVS240920P00062500 | 2024-05-02 3:31PM EDT | 62.50 | 8.29 | 7.45 | 8.65 | -0.09 | -1.07% | 8 | 684 | 31.68% |
| CVS240920P00065000 | 2024-05-03 10:30AM EDT | 65.00 | 10.70 | 8.80 | 10.25 | +0.20 | +1.90% | 3 | 885 | 28.44% |
| CVS240920P00067500 | 2024-05-02 10:15AM EDT | 67.50 | 13.05 | 11.65 | 13.40 | -0.63 | -4.61% | 2 | 1,489 | 38.68% |
| CVS240920P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 14.70 | 13.15 | 15.55 | +0.02 | +0.14% | 1 | 872 | 39.26% |
| CVS240920P00072500 | 2024-05-03 12:04PM EDT | 72.50 | 17.10 | 14.60 | 18.60 | -0.72 | -4.04% | 10 | 1,311 | 48.24% |
| CVS240920P00075000 | 2024-05-03 1:49PM EDT | 75.00 | 18.75 | 17.00 | 21.10 | -1.77 | -8.63% | 1 | 286 | 51.73% |
| CVS240920P00077500 | 2024-05-01 9:49AM EDT | 77.50 | 22.61 | 19.90 | 23.65 | 0.00 | - | 2 | 41 | 55.52% |
| CVS240920P00080000 | 2024-05-03 3:06PM EDT | 80.00 | 24.28 | 22.25 | 26.20 | -1.22 | -4.78% | 370 | 226 | 59.14% |
| CVS240920P00082500 | 2024-05-03 3:06PM EDT | 82.50 | 26.43 | 24.50 | 28.65 | -0.87 | -3.19% | 3,650 | 2,011 | 61.60% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-05-03 3:06PM EDT | 87.50 | 32.24 | 29.40 | 33.70 | +0.79 | +2.51% | 221 | 105 | 67.63% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.