CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018C00060000 | 2024-05-03 3:55PM EDT | 60.00 | 2.54 | 2.31 | 2.61 | +0.31 | +13.90% | 61 | 840 | 27.82% |
| CVS241018C00062500 | 2024-05-03 1:59PM EDT | 62.50 | 1.90 | 1.27 | 1.95 | +0.39 | +25.83% | 50 | 35 | 28.16% |
| CVS241018C00065000 | 2024-05-03 3:45PM EDT | 65.00 | 1.25 | 1.17 | 1.35 | +0.20 | +19.05% | 26 | 513 | 27.69% |
| CVS241018C00067500 | 2024-05-02 12:23PM EDT | 67.50 | 0.73 | 0.69 | 0.86 | 0.00 | - | 5 | 28 | 26.76% |
| CVS241018C00070000 | 2024-05-03 12:10PM EDT | 70.00 | 0.66 | 0.55 | 0.64 | +0.13 | +24.53% | 6 | 81 | 27.44% |
| CVS241018C00072500 | 2024-05-03 1:49PM EDT | 72.50 | 0.43 | 0.37 | 0.44 | +0.05 | +13.16% | 1 | 227 | 27.49% |
| CVS241018C00075000 | 2024-05-01 2:48PM EDT | 75.00 | 0.33 | 0.28 | 0.32 | 0.00 | - | 12 | 231 | 27.95% |
| CVS241018C00077500 | 2024-05-03 10:22AM EDT | 77.50 | 0.24 | 0.21 | 0.27 | +0.02 | +9.09% | 300 | 340 | 29.25% |
| CVS241018C00080000 | 2024-05-01 12:04PM EDT | 80.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 21 | 86 | 30.42% |
| CVS241018C00085000 | 2024-05-01 12:51PM EDT | 85.00 | 0.19 | 0.03 | 0.31 | 0.00 | - | 9 | 25 | 36.38% |
| CVS241018C00090000 | 2024-04-30 10:02AM EDT | 90.00 | 0.29 | 0.11 | 0.28 | 0.00 | - | 2 | 10 | 39.36% |
| CVS241018C00095000 | 2024-04-30 10:00AM EDT | 95.00 | 0.19 | 0.05 | 0.29 | 0.00 | - | 2 | 4 | 43.07% |
| CVS241018C00100000 | 2024-04-30 9:58AM EDT | 100.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 2 | 1 | 45.70% |
| CVS241018C00105000 | 2024-04-25 11:19AM EDT | 105.00 | 0.16 | 0.04 | 0.26 | 0.00 | - | 2 | 0 | 48.34% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018P00035000 | 2024-05-01 10:20AM EDT | 35.00 | 0.22 | 0.06 | 0.35 | 0.00 | - | 6 | 5 | 44.63% |
| CVS241018P00037500 | 2024-05-02 11:44AM EDT | 37.50 | 0.27 | 0.10 | 0.31 | 0.00 | - | 1 | 8 | 38.09% |
| CVS241018P00040000 | 2024-05-02 10:00AM EDT | 40.00 | 0.40 | 0.26 | 0.36 | 0.00 | - | 3 | 56 | 34.11% |
| CVS241018P00042500 | 2024-05-01 3:47PM EDT | 42.50 | 0.47 | 0.40 | 0.46 | 0.00 | - | 10 | 11 | 30.96% |
| CVS241018P00045000 | 2024-05-02 12:01PM EDT | 45.00 | 0.98 | 0.62 | 0.90 | 0.00 | - | 60 | 134 | 31.93% |
| CVS241018P00047500 | 2024-05-03 1:30PM EDT | 47.50 | 1.05 | 0.93 | 1.09 | -0.45 | -30.00% | 2 | 80 | 28.32% |
| CVS241018P00050000 | 2024-05-03 3:46PM EDT | 50.00 | 1.53 | 1.44 | 1.60 | -0.51 | -25.00% | 2 | 360 | 26.95% |
| CVS241018P00055000 | 2024-05-03 3:47PM EDT | 55.00 | 3.14 | 3.15 | 3.60 | -0.91 | -22.47% | 15 | 307 | 26.93% |
| CVS241018P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 5.81 | 5.90 | 6.50 | -1.49 | -20.41% | 6 | 71 | 26.39% |
| CVS241018P00062500 | 2024-05-03 2:27PM EDT | 62.50 | 7.65 | 7.65 | 8.10 | -1.05 | -12.07% | 70 | 179 | 24.76% |
| CVS241018P00065000 | 2024-05-02 10:25AM EDT | 65.00 | 11.50 | 7.55 | 11.55 | 0.00 | - | 5 | 281 | 36.37% |
| CVS241018P00067500 | 2024-05-02 12:12PM EDT | 67.50 | 13.28 | 9.50 | 13.90 | 0.00 | - | 3 | 317 | 39.32% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 70.00 | 15.68 | 11.65 | 16.00 | 0.00 | - | 14 | 350 | 39.78% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 72.50 | 6.80 | 14.20 | 18.80 | 0.00 | - | 3 | 115 | 45.73% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 75.00 | 20.00 | 16.65 | 21.30 | +1.17 | +6.21% | 8 | 0 | 48.98% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 80.00 | 12.50 | 21.60 | 26.25 | 0.00 | - | - | 0 | 54.44% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 85.00 | 15.50 | 26.65 | 31.30 | 0.00 | - | - | 0 | 60.22% |
© 2024 Yahoo. All rights reserved.