CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00035000 | 2024-05-02 10:16AM EDT | 35.00 | 20.10 | 21.40 | 21.75 | 0.00 | - | 2 | 3 | 35.86% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 129.75% |
| CVS250620C00040000 | 2024-05-02 3:15PM EDT | 40.00 | 16.59 | 16.20 | 17.40 | 0.00 | - | 9 | 30 | 33.28% |
| CVS250620C00050000 | 2024-05-03 12:38PM EDT | 50.00 | 10.08 | 10.00 | 10.20 | +0.73 | +7.81% | 57 | 57 | 30.75% |
| CVS250620C00055000 | 2024-05-03 12:42PM EDT | 55.00 | 7.30 | 7.20 | 7.30 | +0.35 | +5.09% | 20 | 635 | 29.25% |
| CVS250620C00060000 | 2024-05-03 12:36PM EDT | 60.00 | 5.02 | 5.05 | 5.20 | +0.17 | +3.51% | 74 | 667 | 28.88% |
| CVS250620C00065000 | 2024-05-03 12:42PM EDT | 65.00 | 3.45 | 3.40 | 3.55 | +0.20 | +6.21% | 40 | 291 | 28.27% |
| CVS250620C00067500 | 2024-05-03 12:42PM EDT | 67.50 | 2.85 | 2.79 | 2.90 | +0.32 | +12.80% | 8 | 68 | 28.00% |
| CVS250620C00070000 | 2024-05-03 11:57AM EDT | 70.00 | 2.24 | 2.27 | 2.64 | -0.01 | -0.44% | 30 | 956 | 29.19% |
| CVS250620C00072500 | 2024-05-03 12:36PM EDT | 72.50 | 1.97 | 1.86 | 2.43 | +0.14 | +7.65% | 9 | 63 | 30.37% |
| CVS250620C00075000 | 2024-05-03 10:22AM EDT | 75.00 | 1.48 | 1.50 | 1.61 | -0.01 | -0.67% | 17 | 463 | 27.86% |
| CVS250620C00077500 | 2024-05-03 12:33PM EDT | 77.50 | 1.25 | 1.14 | 1.34 | -0.22 | -14.97% | 36 | 1,127 | 27.99% |
| CVS250620C00080000 | 2024-05-03 12:40PM EDT | 80.00 | 1.11 | 1.00 | 1.10 | +0.11 | +11.00% | 10 | 473 | 28.00% |
| CVS250620C00082500 | 2024-05-01 11:55AM EDT | 82.50 | 0.91 | 0.83 | 0.92 | 0.00 | - | 20 | 142 | 28.16% |
| CVS250620C00085000 | 2024-05-02 1:28PM EDT | 85.00 | 0.64 | 0.68 | 0.76 | 0.00 | - | 75 | 128 | 28.22% |
| CVS250620C00087500 | 2024-05-02 3:45PM EDT | 87.50 | 0.58 | 0.57 | 0.66 | 0.00 | - | 6 | 198 | 28.63% |
| CVS250620C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 0.44 | 0.00 | 0.59 | 0.00 | - | 12 | 104 | 29.18% |
| CVS250620C00095000 | 2024-05-03 12:41PM EDT | 95.00 | 0.39 | 0.34 | 0.43 | +0.01 | +2.70% | 1 | 185 | 29.57% |
| CVS250620C00100000 | 2024-05-01 9:42AM EDT | 100.00 | 0.17 | 0.24 | 0.42 | 0.00 | - | 13 | 90 | 31.57% |
| CVS250620C00105000 | 2024-04-29 1:51PM EDT | 105.00 | 0.47 | 0.00 | 0.39 | 0.00 | - | 1 | 3 | 33.11% |
| CVS250620C00110000 | 2024-05-03 9:41AM EDT | 110.00 | 0.22 | 0.13 | 0.39 | -0.12 | -35.29% | 300 | 1,024 | 34.94% |
| CVS250620C00115000 | 2024-05-01 11:38AM EDT | 115.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 10 | 9 | 36.52% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00037500 | 2024-05-02 11:23AM EDT | 37.50 | 1.30 | 1.07 | 1.19 | 0.00 | - | 10 | 18 | 34.62% |
| CVS250620P00040000 | 2024-05-01 3:51PM EDT | 40.00 | 1.43 | 1.38 | 1.53 | 0.00 | - | 238 | 291 | 33.19% |
| CVS250620P00042500 | 2024-05-02 9:35AM EDT | 42.50 | 1.94 | 0.45 | 1.98 | 0.00 | - | 2 | 20 | 32.06% |
| CVS250620P00045000 | 2024-05-03 12:05PM EDT | 45.00 | 2.51 | 2.38 | 2.51 | -0.06 | -2.33% | 10 | 2,000 | 30.87% |
| CVS250620P00047500 | 2024-05-03 9:56AM EDT | 47.50 | 3.30 | 3.00 | 3.20 | -0.35 | -9.59% | 7 | 1,053 | 30.02% |
| CVS250620P00050000 | 2024-05-03 12:15PM EDT | 50.00 | 3.90 | 3.80 | 4.10 | -0.60 | -13.33% | 1 | 504 | 29.60% |
| CVS250620P00055000 | 2024-05-03 12:39PM EDT | 55.00 | 5.85 | 5.80 | 6.20 | -0.40 | -6.40% | 41 | 792 | 28.22% |
| CVS250620P00060000 | 2024-05-03 10:21AM EDT | 60.00 | 8.77 | 8.45 | 8.60 | -0.23 | -2.56% | 9 | 2,382 | 25.76% |
| CVS250620P00062500 | 2024-05-02 12:25PM EDT | 62.50 | 10.83 | 9.90 | 10.10 | 0.00 | - | 30 | 86 | 24.87% |
| CVS250620P00065000 | 2024-05-02 3:09PM EDT | 65.00 | 12.60 | 9.60 | 11.85 | 0.00 | - | 6 | 664 | 24.45% |
| CVS250620P00067500 | 2024-05-02 3:04PM EDT | 67.50 | 14.41 | 12.30 | 13.70 | 0.00 | - | 1 | 1,444 | 23.90% |
| CVS250620P00070000 | 2024-05-03 12:05PM EDT | 70.00 | 15.69 | 13.80 | 16.55 | +0.76 | +5.09% | 10 | 262 | 28.05% |
| CVS250620P00072500 | 2024-05-03 12:20PM EDT | 72.50 | 17.52 | 16.85 | 18.45 | -1.28 | -6.81% | 3 | 198 | 27.05% |
| CVS250620P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 19.18 | 17.90 | 22.00 | 0.00 | - | 1 | 74 | 34.72% |
| CVS250620P00077500 | 2024-05-02 9:59AM EDT | 77.50 | 22.95 | 20.95 | 22.45 | 0.00 | - | 1 | 140 | 24.17% |
| CVS250620P00080000 | 2024-05-02 3:13PM EDT | 80.00 | 25.00 | 22.15 | 24.45 | 0.00 | - | 10 | 47 | 20.66% |
| CVS250620P00082500 | 2024-03-27 10:25AM EDT | 82.50 | 9.25 | 16.25 | 17.00 | 0.00 | - | 11 | 12 | 0.00% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 85.00 | 30.30 | 27.10 | 31.35 | 0.00 | - | 7 | 0 | 38.48% |
| CVS250620P00087500 | 2024-03-26 12:29PM EDT | 87.50 | 12.05 | 18.30 | 20.95 | 0.00 | - | 32 | 32 | 0.00% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 90.00 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.