CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00035000 | 2024-05-03 12:08PM EDT | 35.00 | 21.10 | 21.30 | 22.45 | +1.35 | +6.84% | 2 | 34 | 54.60% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 37.50 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 194.41% |
| CVS250117C00040000 | 2024-05-02 3:38PM EDT | 40.00 | 16.32 | 16.75 | 17.10 | +0.12 | +0.74% | 1 | 227 | 39.25% |
| CVS250117C00042500 | 2024-05-02 10:27AM EDT | 42.50 | 13.10 | 13.65 | 14.85 | 0.00 | - | 31 | 49 | 36.40% |
| CVS250117C00045000 | 2024-05-03 12:58PM EDT | 45.00 | 12.60 | 11.90 | 12.75 | +0.60 | +5.00% | 2 | 282 | 34.44% |
| CVS250117C00047500 | 2024-05-03 9:30AM EDT | 47.50 | 10.40 | 10.65 | 10.90 | +0.72 | +7.44% | 50 | 90 | 33.62% |
| CVS250117C00050000 | 2024-05-03 1:00PM EDT | 50.00 | 9.11 | 8.95 | 9.15 | +0.61 | +7.18% | 90 | 899 | 32.57% |
| CVS250117C00055000 | 2024-05-03 12:53PM EDT | 55.00 | 6.04 | 6.00 | 6.05 | +0.44 | +7.86% | 69 | 1,087 | 30.25% |
| CVS250117C00057500 | 2024-05-03 12:05PM EDT | 57.50 | 4.65 | 4.70 | 4.90 | +0.20 | +4.49% | 24 | 199 | 29.96% |
| CVS250117C00060000 | 2024-05-03 1:01PM EDT | 60.00 | 3.80 | 3.65 | 3.80 | +0.25 | +7.04% | 50 | 1,042 | 29.03% |
| CVS250117C00062500 | 2024-05-03 10:22AM EDT | 62.50 | 2.76 | 2.77 | 2.98 | +0.08 | +2.99% | 9 | 414 | 28.75% |
| CVS250117C00065000 | 2024-05-03 12:58PM EDT | 65.00 | 2.27 | 2.16 | 2.29 | +0.17 | +8.10% | 114 | 2,053 | 28.39% |
| CVS250117C00067500 | 2024-05-02 3:43PM EDT | 67.50 | 1.55 | 1.66 | 1.75 | 0.00 | - | 29 | 2,259 | 28.16% |
| CVS250117C00070000 | 2024-05-03 12:56PM EDT | 70.00 | 1.27 | 1.25 | 1.30 | +0.08 | +6.72% | 159 | 4,234 | 27.78% |
| CVS250117C00072500 | 2024-05-03 12:58PM EDT | 72.50 | 1.02 | 0.96 | 0.99 | +0.13 | +14.61% | 9 | 2,710 | 27.78% |
| CVS250117C00075000 | 2024-05-03 12:48PM EDT | 75.00 | 0.74 | 0.72 | 0.76 | +0.06 | +8.82% | 36 | 3,363 | 27.89% |
| CVS250117C00077500 | 2024-05-03 11:58AM EDT | 77.50 | 0.53 | 0.55 | 0.60 | 0.00 | - | 30 | 3,346 | 28.22% |
| CVS250117C00080000 | 2024-05-03 12:41PM EDT | 80.00 | 0.44 | 0.42 | 0.50 | +0.03 | +7.32% | 68 | 5,910 | 28.86% |
| CVS250117C00082500 | 2024-05-03 10:26AM EDT | 82.50 | 0.35 | 0.33 | 0.44 | +0.03 | +9.38% | 15 | 1,145 | 29.79% |
| CVS250117C00085000 | 2024-05-03 12:36PM EDT | 85.00 | 0.42 | 0.27 | 0.36 | +0.14 | +50.00% | 23 | 1,903 | 30.18% |
| CVS250117C00087500 | 2024-05-03 12:44PM EDT | 87.50 | 0.24 | 0.20 | 0.28 | +0.01 | +4.35% | 15 | 2,283 | 30.27% |
| CVS250117C00090000 | 2024-05-03 11:27AM EDT | 90.00 | 0.30 | 0.15 | 0.29 | +0.09 | +42.86% | 4 | 2,748 | 31.93% |
| CVS250117C00092500 | 2024-05-02 9:35AM EDT | 92.50 | 0.20 | 0.11 | 0.41 | 0.00 | - | 9 | 736 | 35.60% |
| CVS250117C00095000 | 2024-05-03 9:59AM EDT | 95.00 | 0.14 | 0.11 | 0.38 | -0.02 | -12.50% | 11 | 879 | 36.48% |
| CVS250117C00097500 | 2024-05-01 1:58PM EDT | 97.50 | 0.11 | 0.12 | 0.36 | 0.00 | - | 56 | 369 | 37.45% |
| CVS250117C00100000 | 2024-05-02 10:04AM EDT | 100.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 11 | 2,937 | 36.33% |
| CVS250117C00105000 | 2024-05-01 11:17AM EDT | 105.00 | 0.12 | 0.10 | 0.31 | 0.00 | - | 6 | 1,249 | 40.14% |
| CVS250117C00110000 | 2024-05-02 3:58PM EDT | 110.00 | 0.08 | 0.06 | 0.29 | 0.00 | - | 2 | 2,077 | 41.94% |
| CVS250117C00115000 | 2024-05-01 3:52PM EDT | 115.00 | 0.08 | 0.05 | 0.26 | 0.00 | - | 120 | 359 | 43.26% |
| CVS250117C00120000 | 2024-05-01 12:40PM EDT | 120.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 411 | 1,701 | 45.02% |
| CVS250117C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 2 | 399 | 45.65% |
| CVS250117C00130000 | 2024-05-01 9:31AM EDT | 130.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 1 | 202 | 45.22% |
| CVS250117C00135000 | 2024-04-26 9:47AM EDT | 135.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 1 | 308 | 50.10% |
| CVS250117C00140000 | 2024-04-26 9:56AM EDT | 140.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 2 | 149 | 51.37% |
| CVS250117C00145000 | 2024-04-16 10:29AM EDT | 145.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 2 | 119 | 48.44% |
| CVS250117C00150000 | 2024-05-02 11:37AM EDT | 150.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 445 | 50.39% |
| CVS250117C00155000 | 2024-04-02 2:34PM EDT | 155.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 10 | 407 | 48.05% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00035000 | 2024-05-03 10:25AM EDT | 35.00 | 0.38 | 0.33 | 0.39 | -0.02 | -5.00% | 14 | 1,023 | 36.67% |
| CVS250117P00037500 | 2024-05-03 9:45AM EDT | 37.50 | 0.54 | 0.48 | 0.54 | -0.02 | -3.57% | 12 | 568 | 34.82% |
| CVS250117P00040000 | 2024-05-03 11:50AM EDT | 40.00 | 0.77 | 0.68 | 0.76 | -0.03 | -3.75% | 133 | 562 | 33.28% |
| CVS250117P00042500 | 2024-05-02 1:27PM EDT | 42.50 | 1.26 | 0.95 | 1.06 | 0.00 | - | 2 | 404 | 31.91% |
| CVS250117P00045000 | 2024-05-03 12:21PM EDT | 45.00 | 1.40 | 1.35 | 1.46 | -0.12 | -7.89% | 434 | 2,589 | 30.64% |
| CVS250117P00047500 | 2024-05-03 12:04PM EDT | 47.50 | 2.01 | 1.85 | 1.99 | -0.07 | -3.37% | 519 | 2,402 | 29.52% |
| CVS250117P00050000 | 2024-05-03 12:05PM EDT | 50.00 | 2.69 | 2.55 | 2.66 | -0.17 | -5.94% | 221 | 4,337 | 28.42% |
| CVS250117P00055000 | 2024-05-03 12:24PM EDT | 55.00 | 4.50 | 4.40 | 4.55 | -0.35 | -7.22% | 551 | 6,771 | 26.60% |
| CVS250117P00057500 | 2024-05-03 12:38PM EDT | 57.50 | 5.75 | 5.60 | 5.80 | -0.80 | -12.21% | 12 | 2,910 | 25.83% |
| CVS250117P00060000 | 2024-05-03 12:24PM EDT | 60.00 | 7.22 | 7.05 | 7.20 | -0.92 | -11.30% | 14 | 4,814 | 24.82% |
| CVS250117P00062500 | 2024-05-03 11:43AM EDT | 62.50 | 9.18 | 8.65 | 8.95 | -0.32 | -3.37% | 2 | 3,922 | 24.71% |
| CVS250117P00065000 | 2024-05-03 12:51PM EDT | 65.00 | 10.60 | 10.50 | 10.70 | -0.82 | -7.18% | 14 | 4,486 | 23.56% |
| CVS250117P00067500 | 2024-05-02 3:06PM EDT | 67.50 | 13.17 | 12.35 | 12.75 | 0.00 | - | 10 | 2,015 | 23.34% |
| CVS250117P00070000 | 2024-05-03 12:16PM EDT | 70.00 | 14.60 | 14.65 | 15.05 | -0.93 | -5.99% | 58 | 3,102 | 24.34% |
| CVS250117P00072500 | 2024-05-03 11:40AM EDT | 72.50 | 17.35 | 16.65 | 17.55 | -0.35 | -1.98% | 2 | 2,658 | 26.76% |
| CVS250117P00075000 | 2024-05-02 3:44PM EDT | 75.00 | 20.04 | 19.10 | 19.45 | 0.00 | - | 107 | 2,953 | 21.85% |
| CVS250117P00077500 | 2024-05-02 11:00AM EDT | 77.50 | 23.59 | 21.50 | 21.85 | 0.00 | - | 12 | 746 | 21.73% |
| CVS250117P00080000 | 2024-05-02 3:06PM EDT | 80.00 | 23.60 | 24.05 | 24.25 | 0.00 | - | 170 | 85 | 20.41% |
| CVS250117P00082500 | 2024-05-03 10:00AM EDT | 82.50 | 27.26 | 26.25 | 27.10 | +0.76 | +2.87% | 1 | 11 | 29.59% |
| CVS250117P00085000 | 2024-05-01 3:21PM EDT | 85.00 | 29.70 | 28.85 | 30.15 | +0.10 | +0.34% | 9 | 19 | 38.01% |
| CVS250117P00087500 | 2024-05-02 3:04PM EDT | 87.50 | 32.94 | 30.75 | 33.40 | 0.00 | - | 150 | 74 | 46.73% |
| CVS250117P00090000 | 2024-04-05 10:52AM EDT | 90.00 | 16.69 | 33.25 | 35.40 | 0.00 | - | 2 | 3 | 44.07% |
| CVS250117P00092500 | 2024-05-02 3:04PM EDT | 92.50 | 39.45 | 35.20 | 38.70 | 0.00 | - | 120 | 70 | 52.83% |
| CVS250117P00095000 | 2024-05-02 3:02PM EDT | 95.00 | 41.10 | 38.10 | 41.15 | 0.00 | - | 39 | 21 | 54.15% |
| CVS250117P00097500 | 2024-05-02 3:02PM EDT | 97.50 | 44.35 | 40.10 | 43.65 | 0.00 | - | 61 | 20 | 55.81% |
| CVS250117P00100000 | 2024-05-02 3:06PM EDT | 100.00 | 46.85 | 42.85 | 46.15 | 0.00 | - | 270 | 128 | 57.40% |
| CVS250117P00105000 | 2023-08-25 10:50AM EDT | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 0.00% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 52.65 | 63.50 | 66.15 | 0.00 | - | 1 | 0 | 53.22% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.