CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115C00050000 | 2024-05-03 10:22AM EDT | 50.00 | 7.98 | 8.50 | 8.75 | +0.63 | +8.57% | 2 | 66 | 31.90% |
| CVS241115C00055000 | 2024-05-03 12:59PM EDT | 55.00 | 5.25 | 5.35 | 5.45 | +0.40 | +8.25% | 114 | 77 | 29.20% |
| CVS241115C00060000 | 2024-05-03 1:22PM EDT | 60.00 | 3.00 | 3.05 | 3.20 | +0.25 | +9.09% | 93 | 460 | 28.30% |
| CVS241115C00065000 | 2024-05-03 12:09PM EDT | 65.00 | 1.57 | 1.66 | 1.71 | +0.11 | +7.53% | 29 | 398 | 27.44% |
| CVS241115C00067500 | 2024-05-03 10:45AM EDT | 67.50 | 1.08 | 1.19 | 1.26 | +0.03 | +2.86% | 5 | 145 | 27.52% |
| CVS241115C00070000 | 2024-05-03 1:34PM EDT | 70.00 | 0.85 | 0.85 | 0.91 | +0.06 | +7.59% | 3 | 711 | 27.49% |
| CVS241115C00072500 | 2024-05-03 11:36AM EDT | 72.50 | 0.58 | 0.61 | 0.67 | +0.02 | +3.57% | 77 | 262 | 27.71% |
| CVS241115C00075000 | 2024-05-03 12:13PM EDT | 75.00 | 0.44 | 0.46 | 0.50 | -0.01 | -2.22% | 18 | 382 | 28.03% |
| CVS241115C00077500 | 2024-05-03 12:43PM EDT | 77.50 | 0.36 | 0.33 | 0.39 | +0.03 | +9.09% | 1 | 207 | 28.61% |
| CVS241115C00080000 | 2024-05-03 12:31PM EDT | 80.00 | 0.28 | 0.25 | 0.36 | +0.02 | +7.69% | 6 | 207 | 30.18% |
| CVS241115C00082500 | 2024-05-02 12:23PM EDT | 82.50 | 0.23 | 0.00 | 0.52 | 0.00 | - | 1 | 22 | 34.86% |
| CVS241115C00085000 | 2024-05-03 11:19AM EDT | 85.00 | 0.42 | 0.10 | 0.41 | +0.25 | +147.06% | 5 | 168 | 34.96% |
| CVS241115C00087500 | 2024-05-01 9:31AM EDT | 87.50 | 0.13 | 0.00 | 0.39 | 0.00 | - | 1 | 28 | 36.43% |
| CVS241115C00090000 | 2024-05-02 3:53PM EDT | 90.00 | 0.37 | 0.04 | 0.37 | 0.00 | - | 6 | 143 | 37.79% |
| CVS241115C00095000 | 2024-04-22 1:55PM EDT | 95.00 | 0.37 | 0.00 | 0.33 | 0.00 | - | 12 | 95 | 40.19% |
| CVS241115C00100000 | 2024-04-29 12:36PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 42.48% |
| CVS241115C00105000 | 2024-04-23 9:47AM EDT | 105.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 2 | 8 | 44.97% |
| CVS241115C00110000 | 2024-04-23 9:48AM EDT | 110.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 6 | 47.02% |
| CVS241115C00115000 | 2024-03-20 9:50AM EDT | 115.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | - | 0 | 50.05% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115P00042500 | 2024-05-03 1:22PM EDT | 42.50 | 0.73 | 0.67 | 0.73 | -0.15 | -17.05% | 281 | 67 | 33.20% |
| CVS241115P00045000 | 2024-05-03 9:51AM EDT | 45.00 | 1.18 | 0.60 | 1.10 | -0.05 | -4.07% | 35 | 179 | 32.35% |
| CVS241115P00047500 | 2024-05-02 3:43PM EDT | 47.50 | 1.72 | 1.40 | 1.54 | 0.00 | - | 254 | 707 | 30.98% |
| CVS241115P00050000 | 2024-05-03 1:03PM EDT | 50.00 | 2.18 | 2.04 | 2.17 | -0.25 | -10.29% | 20 | 763 | 30.05% |
| CVS241115P00055000 | 2024-05-03 12:57PM EDT | 55.00 | 4.03 | 3.80 | 4.00 | -0.37 | -8.41% | 425 | 5,853 | 28.47% |
| CVS241115P00060000 | 2024-05-03 1:41PM EDT | 60.00 | 6.55 | 6.50 | 6.65 | -1.45 | -18.12% | 6 | 323 | 26.95% |
| CVS241115P00062500 | 2024-05-02 10:19AM EDT | 62.50 | 9.62 | 8.10 | 8.30 | 0.00 | - | 2 | 698 | 26.31% |
| CVS241115P00065000 | 2024-05-03 12:26PM EDT | 65.00 | 10.33 | 10.00 | 10.15 | -0.64 | -5.83% | 2 | 260 | 25.77% |
| CVS241115P00067500 | 2024-05-02 3:06PM EDT | 67.50 | 13.25 | 11.65 | 13.10 | 0.00 | - | 4 | 526 | 32.76% |
| CVS241115P00070000 | 2024-05-03 12:31PM EDT | 70.00 | 14.50 | 14.15 | 14.40 | +0.57 | +4.09% | 52 | 350 | 25.71% |
| CVS241115P00072500 | 2024-05-03 12:00PM EDT | 72.50 | 17.23 | 15.40 | 17.65 | -1.62 | -8.59% | 5 | 105 | 35.62% |
| CVS241115P00075000 | 2024-04-26 11:15AM EDT | 75.00 | 9.50 | 17.15 | 19.15 | 0.00 | - | 2 | 167 | 27.81% |
| CVS241115P00077500 | 2024-05-02 10:00AM EDT | 77.50 | 22.72 | 19.85 | 21.65 | 0.00 | - | 4 | 9 | 30.08% |
| CVS241115P00080000 | 2024-05-02 10:25AM EDT | 80.00 | 26.00 | 23.55 | 24.10 | 0.00 | - | 2 | 2 | 31.45% |
| CVS241115P00082500 | 2024-05-01 3:42PM EDT | 82.50 | 26.01 | 25.80 | 27.95 | 0.00 | - | 90 | 0 | 48.83% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 85.00 | 28.40 | 28.05 | 30.30 | 0.00 | - | 31 | 0 | 49.78% |
| CVS241115P00087500 | 2024-04-23 11:19AM EDT | 87.50 | 17.90 | 30.35 | 33.50 | 0.00 | - | - | 0 | 58.26% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 90.00 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.