CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00040000 | 2024-05-02 3:12PM EDT | 40.00 | 16.90 | 16.40 | 18.30 | 0.00 | - | 1 | 4 | 35.91% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 128.28% |
| CVS250919C00045000 | 2024-05-02 9:35AM EDT | 45.00 | 13.50 | 13.75 | 16.40 | 0.00 | - | 1 | 5 | 42.97% |
| CVS250919C00047500 | 2024-05-02 10:41AM EDT | 47.50 | 11.20 | 10.00 | 14.45 | 0.00 | - | 1 | 5 | 40.37% |
| CVS250919C00050000 | 2024-05-01 11:12AM EDT | 50.00 | 10.89 | 10.55 | 12.95 | 0.00 | - | 1 | 6 | 39.52% |
| CVS250919C00055000 | 2024-05-03 1:57PM EDT | 55.00 | 8.28 | 8.00 | 8.20 | +0.23 | +2.86% | 12 | 485 | 29.92% |
| CVS250919C00060000 | 2024-05-03 2:24PM EDT | 60.00 | 5.95 | 5.65 | 5.90 | +0.47 | +8.58% | 16 | 476 | 28.77% |
| CVS250919C00062500 | 2024-05-03 3:03PM EDT | 62.50 | 5.15 | 4.10 | 5.00 | +0.42 | +8.88% | 122 | 120 | 28.49% |
| CVS250919C00065000 | 2024-05-03 3:45PM EDT | 65.00 | 4.30 | 3.45 | 4.25 | +0.78 | +22.16% | 23 | 564 | 28.37% |
| CVS250919C00067500 | 2024-05-03 3:14PM EDT | 67.50 | 3.80 | 3.35 | 3.60 | +0.23 | +6.44% | 43 | 522 | 28.26% |
| CVS250919C00070000 | 2024-05-02 11:21AM EDT | 70.00 | 2.75 | 2.35 | 3.00 | +0.25 | +10.00% | 1 | 250 | 27.99% |
| CVS250919C00072500 | 2024-05-02 9:52AM EDT | 72.50 | 2.16 | 2.29 | 2.53 | 0.00 | - | 1 | 129 | 27.94% |
| CVS250919C00075000 | 2024-05-03 2:23PM EDT | 75.00 | 2.13 | 0.23 | 2.12 | +0.33 | +18.33% | 31 | 781 | 27.86% |
| CVS250919C00077500 | 2024-05-01 11:12AM EDT | 77.50 | 1.80 | 1.63 | 1.80 | 0.00 | - | 29 | 144 | 27.92% |
| CVS250919C00080000 | 2024-05-03 11:38AM EDT | 80.00 | 1.40 | 1.33 | 1.52 | +0.05 | +3.70% | 1 | 250 | 27.94% |
| CVS250919C00082500 | 2024-05-02 9:35AM EDT | 82.50 | 1.11 | 0.17 | 1.29 | 0.00 | - | 3 | 188 | 28.02% |
| CVS250919C00085000 | 2024-05-02 2:44PM EDT | 85.00 | 1.01 | 0.16 | 1.11 | 0.00 | - | 1 | 121 | 28.20% |
| CVS250919C00087500 | 2024-05-01 9:31AM EDT | 87.50 | 3.92 | 0.84 | 1.00 | 0.00 | - | 4 | 20 | 28.69% |
| CVS250919C00090000 | 2024-05-01 3:50PM EDT | 90.00 | 0.74 | 0.60 | 0.81 | 0.00 | - | 7 | 51 | 28.39% |
| CVS250919C00095000 | 2024-05-02 3:39PM EDT | 95.00 | 0.60 | 0.49 | 0.74 | 0.00 | - | 1 | 561 | 30.02% |
| CVS250919C00100000 | 2024-05-01 11:12AM EDT | 100.00 | 0.44 | 0.37 | 0.53 | -0.02 | -4.35% | 1 | 613 | 29.91% |
| CVS250919C00105000 | 2024-05-02 9:34AM EDT | 105.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 726 | 32.54% |
| CVS250919C00110000 | 2024-05-03 11:50AM EDT | 110.00 | 0.30 | 0.68 | 0.92 | -1.28 | -81.01% | 12 | 5 | 37.53% |
| CVS250919C00115000 | 2024-04-26 10:39AM EDT | 115.00 | 0.37 | 0.00 | 0.47 | 0.00 | - | 13 | 146 | 34.35% |
| CVS250919C00120000 | 2024-05-01 2:37PM EDT | 120.00 | 0.15 | 0.04 | 0.41 | 0.00 | - | 1 | 2,631 | 35.01% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00032500 | 2024-05-03 2:29PM EDT | 32.50 | 0.78 | 0.75 | 0.90 | -0.19 | -19.59% | 2 | 733 | 36.69% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 35.00 | 1.14 | 1.01 | 1.16 | -0.01 | -0.87% | 1 | 42 | 35.19% |
| CVS250919P00037500 | 2024-05-02 3:56PM EDT | 37.50 | 1.47 | 1.33 | 1.51 | 0.00 | - | 11 | 41 | 34.03% |
| CVS250919P00040000 | 2024-05-02 1:11PM EDT | 40.00 | 1.75 | 1.71 | 1.90 | 0.00 | - | 3 | 16 | 32.69% |
| CVS250919P00042500 | 2024-05-02 11:04AM EDT | 42.50 | 2.69 | 2.20 | 2.40 | 0.00 | - | 11 | 674 | 31.62% |
| CVS250919P00045000 | 2024-05-03 9:41AM EDT | 45.00 | 2.95 | 2.78 | 2.92 | -0.19 | -6.05% | 1 | 230 | 30.20% |
| CVS250919P00047500 | 2024-05-03 12:16PM EDT | 47.50 | 3.63 | 3.45 | 3.70 | +0.33 | +10.00% | 3 | 206 | 29.63% |
| CVS250919P00050000 | 2024-05-03 12:00PM EDT | 50.00 | 4.60 | 4.30 | 4.50 | -0.05 | -1.08% | 6 | 36 | 28.63% |
| CVS250919P00055000 | 2024-05-03 2:42PM EDT | 55.00 | 5.93 | 5.05 | 6.50 | -1.21 | -16.95% | 1 | 702 | 26.83% |
| CVS250919P00060000 | 2024-05-03 2:59PM EDT | 60.00 | 8.80 | 8.85 | 11.40 | -1.25 | -12.44% | 251 | 93 | 34.14% |
| CVS250919P00062500 | 2024-05-03 1:42PM EDT | 62.50 | 10.20 | 10.20 | 12.90 | -0.73 | -6.68% | 2 | 62 | 33.52% |
| CVS250919P00065000 | 2024-05-02 3:09PM EDT | 65.00 | 12.65 | 11.50 | 13.15 | 0.00 | - | 1 | 55 | 27.61% |
| CVS250919P00067500 | 2024-05-03 12:16PM EDT | 67.50 | 13.60 | 11.55 | 16.50 | -1.62 | -10.64% | 3 | 550 | 33.55% |
| CVS250919P00070000 | 2024-05-03 1:10PM EDT | 70.00 | 15.84 | 15.20 | 16.75 | +7.44 | +88.57% | 16 | 346 | 26.49% |
| CVS250919P00072500 | 2024-05-02 3:28PM EDT | 72.50 | 18.55 | 17.00 | 19.20 | 0.00 | - | 5 | 375 | 28.31% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 19.64 | 17.80 | 20.90 | 0.00 | - | 6 | 535 | 26.27% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 80.00 | 24.44 | 23.65 | 25.45 | 0.00 | - | 2 | 65 | 26.99% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 82.50 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 27.10 | 31.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.