CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00035000 | 2024-05-03 9:37AM EDT | 35.00 | 21.75 | 21.15 | 21.75 | +0.35 | +1.64% | 3 | 38 | 30.68% |
| CVS260116C00037500 | 2024-05-01 1:50PM EDT | 37.50 | 20.15 | 19.25 | 20.45 | 0.00 | - | 6 | 14 | 35.38% |
| CVS260116C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 18.00 | 16.40 | 18.75 | 0.00 | - | 10 | 64 | 35.78% |
| CVS260116C00042500 | 2024-05-02 12:11PM EDT | 42.50 | 15.25 | 14.80 | 17.05 | 0.00 | - | 2 | 14 | 35.51% |
| CVS260116C00045000 | 2024-05-02 1:11PM EDT | 45.00 | 13.35 | 13.75 | 14.60 | 0.00 | - | 73 | 99 | 31.46% |
| CVS260116C00047500 | 2024-05-02 11:54AM EDT | 47.50 | 12.30 | 11.35 | 12.95 | 0.00 | - | 2 | 29 | 30.81% |
| CVS260116C00050000 | 2024-05-02 3:59PM EDT | 50.00 | 10.80 | 10.65 | 11.40 | -0.14 | -1.28% | 2 | 600 | 30.15% |
| CVS260116C00055000 | 2024-05-03 11:48AM EDT | 55.00 | 8.47 | 8.25 | 8.60 | +0.17 | +2.05% | 283 | 1,184 | 28.76% |
| CVS260116C00057500 | 2024-05-03 10:17AM EDT | 57.50 | 7.25 | 7.25 | 7.45 | -0.03 | -0.41% | 27 | 76 | 28.37% |
| CVS260116C00060000 | 2024-05-03 11:44AM EDT | 60.00 | 6.30 | 6.20 | 6.45 | -0.03 | -0.47% | 118 | 278 | 28.12% |
| CVS260116C00062500 | 2024-05-03 11:06AM EDT | 62.50 | 5.46 | 5.30 | 5.55 | +0.01 | +0.18% | 116 | 133 | 27.85% |
| CVS260116C00065000 | 2024-05-03 11:44AM EDT | 65.00 | 4.65 | 4.60 | 4.80 | -0.02 | -0.43% | 16 | 225 | 27.77% |
| CVS260116C00067500 | 2024-05-02 1:35PM EDT | 67.50 | 3.85 | 3.90 | 4.80 | 0.00 | - | 7 | 114 | 30.07% |
| CVS260116C00070000 | 2024-05-03 11:32AM EDT | 70.00 | 3.53 | 3.40 | 3.55 | +0.03 | +0.86% | 115 | 17,337 | 27.55% |
| CVS260116C00072500 | 2024-05-02 11:16AM EDT | 72.50 | 2.80 | 2.89 | 3.05 | 0.00 | - | 3 | 202 | 27.49% |
| CVS260116C00075000 | 2024-05-03 11:45AM EDT | 75.00 | 2.55 | 2.55 | 2.77 | +0.05 | +2.00% | 1 | 818 | 28.08% |
| CVS260116C00077500 | 2024-05-03 11:00AM EDT | 77.50 | 2.24 | 2.05 | 2.29 | +0.02 | +0.90% | 15 | 258 | 27.61% |
| CVS260116C00080000 | 2024-05-03 11:35AM EDT | 80.00 | 1.89 | 1.90 | 1.95 | -0.06 | -3.08% | 504 | 1,101 | 27.50% |
| CVS260116C00082500 | 2024-05-02 10:12AM EDT | 82.50 | 1.61 | 1.56 | 1.80 | 0.00 | - | 91 | 209 | 28.14% |
| CVS260116C00085000 | 2024-05-03 10:12AM EDT | 85.00 | 1.43 | 1.27 | 1.56 | -0.04 | -2.72% | 3 | 404 | 28.16% |
| CVS260116C00087500 | 2024-05-01 3:59PM EDT | 87.50 | 1.20 | 0.97 | 1.38 | -0.14 | -10.45% | 3 | 139 | 28.36% |
| CVS260116C00090000 | 2024-05-02 1:26PM EDT | 90.00 | 1.00 | 0.98 | 1.13 | 0.00 | - | 15 | 827 | 27.94% |
| CVS260116C00095000 | 2024-05-02 9:57AM EDT | 95.00 | 0.77 | 0.75 | 0.88 | 0.00 | - | 2 | 389 | 28.26% |
| CVS260116C00100000 | 2024-05-03 10:50AM EDT | 100.00 | 0.62 | 0.60 | 0.66 | -0.03 | -4.62% | 53 | 1,210 | 28.30% |
| CVS260116C00105000 | 2024-05-03 10:33AM EDT | 105.00 | 0.52 | 0.39 | 0.80 | -0.03 | -5.45% | 1 | 313 | 31.25% |
| CVS260116C00110000 | 2024-05-02 2:26PM EDT | 110.00 | 0.45 | 0.00 | 0.47 | 0.00 | - | 394 | 593 | 29.57% |
| CVS260116C00115000 | 2024-05-01 1:46PM EDT | 115.00 | 0.36 | 0.14 | 0.62 | 0.00 | - | 2 | 291 | 32.69% |
| CVS260116C00120000 | 2024-05-03 11:02AM EDT | 120.00 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 1 | 286 | 29.98% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00035000 | 2024-05-02 3:14PM EDT | 35.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 159 | 447 | 34.94% |
| CVS260116P00037500 | 2024-05-02 11:00AM EDT | 37.50 | 2.06 | 1.78 | 2.01 | 0.00 | - | 108 | 125 | 33.75% |
| CVS260116P00040000 | 2024-05-02 3:31PM EDT | 40.00 | 2.40 | 2.25 | 2.40 | 0.00 | - | 144 | 301 | 32.11% |
| CVS260116P00042500 | 2024-05-01 3:18PM EDT | 42.50 | 2.65 | 2.79 | 3.05 | 0.00 | - | 49 | 348 | 31.52% |
| CVS260116P00045000 | 2024-05-03 11:43AM EDT | 45.00 | 3.60 | 3.45 | 3.75 | -0.05 | -1.37% | 38 | 833 | 30.71% |
| CVS260116P00047500 | 2024-05-03 10:06AM EDT | 47.50 | 4.35 | 4.25 | 4.55 | -0.04 | -0.91% | 1 | 103 | 29.92% |
| CVS260116P00050000 | 2024-05-03 11:49AM EDT | 50.00 | 5.23 | 5.10 | 5.40 | -0.09 | -1.69% | 12 | 4,830 | 28.94% |
| CVS260116P00055000 | 2024-05-03 11:44AM EDT | 55.00 | 7.40 | 6.90 | 7.50 | -0.05 | -0.67% | 14 | 1,617 | 27.30% |
| CVS260116P00057500 | 2024-05-03 10:56AM EDT | 57.50 | 8.70 | 8.50 | 8.75 | +0.11 | +1.28% | 1 | 2,734 | 26.59% |
| CVS260116P00060000 | 2024-05-02 12:42PM EDT | 60.00 | 10.45 | 9.75 | 10.95 | 0.00 | - | 34 | 1,091 | 28.76% |
| CVS260116P00062500 | 2024-05-02 2:47PM EDT | 62.50 | 11.30 | 10.60 | 11.60 | 0.00 | - | 7 | 1,134 | 25.19% |
| CVS260116P00065000 | 2024-05-02 1:20PM EDT | 65.00 | 13.75 | 11.90 | 13.20 | 0.00 | - | 131 | 1,768 | 24.49% |
| CVS260116P00067500 | 2024-05-02 3:08PM EDT | 67.50 | 15.25 | 14.50 | 15.85 | 0.00 | - | 1 | 1,653 | 27.30% |
| CVS260116P00070000 | 2024-05-03 10:43AM EDT | 70.00 | 16.81 | 15.10 | 18.10 | -0.44 | -2.55% | 2 | 487 | 28.46% |
| CVS260116P00072500 | 2024-05-02 3:30PM EDT | 72.50 | 18.56 | 18.40 | 20.15 | 0.00 | - | 13 | 308 | 28.64% |
| CVS260116P00075000 | 2024-05-02 11:44AM EDT | 75.00 | 21.30 | 19.45 | 21.30 | 0.00 | - | 2 | 136 | 24.67% |
| CVS260116P00077500 | 2024-05-02 2:26PM EDT | 77.50 | 23.15 | 22.25 | 23.10 | 0.00 | - | 9 | 645 | 22.68% |
| CVS260116P00080000 | 2024-05-02 10:40AM EDT | 80.00 | 26.19 | 24.60 | 25.95 | 0.00 | - | 1 | 197 | 25.95% |
| CVS260116P00085000 | 2024-05-02 1:28PM EDT | 85.00 | 30.65 | 29.30 | 31.70 | 0.00 | - | 3 | 11 | 32.35% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 34.70 | 33.30 | 35.70 | 0.00 | - | 3 | 3 | 29.58% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 100.00 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 0.00% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 34.60 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-05-02 9:38AM EDT | 120.00 | 65.10 | 62.65 | 66.75 | 0.00 | - | 2 | 1 | 46.91% |
© 2024 Yahoo. All rights reserved.