CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS221007C00083000 | 2022-10-03 2:44PM EDT | 83.00 | 15.00 | 4.60 | 5.00 | 0.00 | - | 5 | 3 | 91.02% |
| CVS221007C00085000 | 2022-10-03 1:50PM EDT | 85.00 | 12.65 | 2.59 | 3.00 | 0.00 | - | - | 2 | 60.74% |
| CVS221007C00087000 | 2022-10-07 12:48PM EDT | 87.00 | 1.10 | 1.01 | 1.21 | -14.85 | -93.10% | 94 | 9 | 50.59% |
| CVS221007C00088000 | 2022-10-07 12:50PM EDT | 88.00 | 0.48 | 0.47 | 0.51 | -11.72 | -96.07% | 1,107 | 11 | 39.36% |
| CVS221007C00089000 | 2022-10-07 12:52PM EDT | 89.00 | 0.16 | 0.16 | 0.18 | -7.94 | -98.02% | 1,520 | 8 | 36.62% |
| CVS221007C00090000 | 2022-10-07 12:46PM EDT | 90.00 | 0.09 | 0.04 | 0.10 | -7.91 | -98.87% | 321 | 6 | 42.58% |
| CVS221007C00091000 | 2022-10-07 12:19PM EDT | 91.00 | 0.05 | 0.03 | 0.07 | -9.65 | -99.48% | 123 | 11 | 50.00% |
| CVS221007C00092000 | 2022-10-07 12:09PM EDT | 92.00 | 0.03 | 0.02 | 0.10 | -7.12 | -99.58% | 357 | 22 | 58.59% |
| CVS221007C00093000 | 2022-10-07 12:04PM EDT | 93.00 | 0.02 | 0.00 | 0.08 | -6.24 | -99.68% | 391 | 33 | 63.28% |
| CVS221007C00094000 | 2022-10-07 12:52PM EDT | 94.00 | 0.03 | 0.01 | 0.03 | -6.42 | -99.53% | 207 | 7 | 64.84% |
| CVS221007C00095000 | 2022-10-07 9:58AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | -5.35 | -99.07% | 19 | 70 | 70.31% |
| CVS221007C00096000 | 2022-10-07 11:07AM EDT | 96.00 | 0.02 | 0.00 | 0.03 | -3.98 | -99.50% | 10 | 83 | 78.13% |
| CVS221007C00097000 | 2022-10-07 11:02AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | -1.98 | -99.00% | 63 | 200 | 85.94% |
| CVS221007C00097500 | 2022-10-07 12:38PM EDT | 97.50 | 0.01 | 0.00 | 0.02 | -1.89 | -99.47% | 15 | 483 | 84.38% |
| CVS221007C00098000 | 2022-10-07 12:06PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -1.18 | -99.16% | 34 | 458 | 81.25% |
| CVS221007C00099000 | 2022-10-07 11:38AM EDT | 99.00 | 0.04 | 0.00 | 0.03 | -0.46 | -92.00% | 150 | 403 | 99.22% |
| CVS221007C00100000 | 2022-10-07 11:34AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.18 | -94.74% | 116 | 622 | 106.25% |
| CVS221007C00101000 | 2022-10-07 12:18PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 43 | 886 | 100.00% |
| CVS221007C00102000 | 2022-10-07 12:08PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 19 | 510 | 120.31% |
| CVS221007C00103000 | 2022-10-07 10:37AM EDT | 103.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 11 | 167 | 128.13% |
| CVS221007C00104000 | 2022-10-06 3:02PM EDT | 104.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 211 | 128.13% |
| CVS221007C00105000 | 2022-10-07 11:24AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 199 | 125.00% |
| CVS221007C00106000 | 2022-10-07 12:29PM EDT | 106.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 34 | 267 | 140.63% |
| CVS221007C00107000 | 2022-10-06 3:43PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 170 | 137.50% |
| CVS221007C00108000 | 2022-10-06 1:11PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| CVS221007C00109000 | 2022-10-05 12:33PM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 150.00% |
| CVS221007C00110000 | 2022-10-05 2:26PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 150.00% |
| CVS221007C00111000 | 2022-10-07 10:36AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 156.25% |
| CVS221007C00112000 | 2022-10-05 3:23PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 162.50% |
| CVS221007C00113000 | 2022-09-16 11:37AM EDT | 113.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 20 | 168.75% |
| CVS221007C00114000 | 2022-09-16 11:29AM EDT | 114.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 0 | 175.00% |
| CVS221007C00115000 | 2022-09-26 10:13AM EDT | 115.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 181.25% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS221007P00055000 | 2022-09-21 12:07PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 150 | 300.00% |
| CVS221007P00080000 | 2022-10-07 12:15PM EDT | 80.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1 | 6 | 87.50% |
| CVS221007P00083000 | 2022-10-07 9:40AM EDT | 83.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 54 | 60.16% |
| CVS221007P00084000 | 2022-10-07 9:53AM EDT | 84.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 30 | 4 | 52.73% |
| CVS221007P00085000 | 2022-10-07 12:24PM EDT | 85.00 | 0.06 | 0.02 | 0.09 | +0.04 | +200.00% | 40 | 7 | 43.36% |
| CVS221007P00086000 | 2022-10-07 12:48PM EDT | 86.00 | 0.14 | 0.12 | 0.17 | +0.07 | +100.00% | 453 | 11 | 37.31% |
| CVS221007P00087000 | 2022-10-07 12:52PM EDT | 87.00 | 0.31 | 0.29 | 0.32 | +0.30 | +3,000.00% | 534 | 50 | 29.88% |
| CVS221007P00088000 | 2022-10-07 12:49PM EDT | 88.00 | 0.73 | 0.62 | 0.74 | +0.70 | +2,333.34% | 1,420 | 14 | 25.59% |
| CVS221007P00089000 | 2022-10-07 12:35PM EDT | 89.00 | 0.94 | 1.32 | 1.59 | +0.92 | +4,600.00% | 1,284 | 32 | 31.64% |
| CVS221007P00090000 | 2022-10-07 11:49AM EDT | 90.00 | 0.95 | 1.84 | 2.39 | +0.93 | +4,650.00% | 1,436 | 214 | 0.00% |
| CVS221007P00091000 | 2022-10-07 10:48AM EDT | 91.00 | 1.00 | 3.10 | 3.45 | +0.99 | +9,900.01% | 599 | 85 | 0.00% |
| CVS221007P00092000 | 2022-10-07 10:27AM EDT | 92.00 | 0.97 | 4.15 | 4.45 | +0.95 | +4,750.00% | 626 | 274 | 0.00% |
| CVS221007P00093000 | 2022-10-07 9:40AM EDT | 93.00 | 0.95 | 5.05 | 5.50 | +0.93 | +4,650.00% | 177 | 564 | 60.16% |
| CVS221007P00094000 | 2022-10-07 9:32AM EDT | 94.00 | 1.18 | 6.15 | 6.30 | +1.14 | +2,850.00% | 2 | 234 | 0.00% |
| CVS221007P00095000 | 2022-10-07 9:31AM EDT | 95.00 | 1.60 | 7.10 | 7.35 | +1.54 | +2,566.67% | 30 | 409 | 0.00% |
| CVS221007P00096000 | 2022-10-07 9:35AM EDT | 96.00 | 2.75 | 8.10 | 8.30 | +2.64 | +2,400.00% | 10 | 315 | 0.00% |
| CVS221007P00097000 | 2022-10-07 10:27AM EDT | 97.00 | 5.85 | 9.15 | 9.35 | +5.65 | +2,825.00% | 112 | 357 | 0.00% |
| CVS221007P00097500 | 2022-10-07 12:33PM EDT | 97.50 | 9.30 | 9.65 | 9.85 | +8.98 | +2,806.25% | 16 | 166 | 0.00% |
| CVS221007P00098000 | 2022-10-07 12:30PM EDT | 98.00 | 10.05 | 10.05 | 10.25 | +9.67 | +2,544.74% | 19 | 657 | 0.00% |
| CVS221007P00099000 | 2022-10-07 12:17PM EDT | 99.00 | 10.10 | 11.10 | 11.30 | +9.35 | +1,246.67% | 7 | 334 | 0.00% |
| CVS221007P00100000 | 2022-10-07 12:20PM EDT | 100.00 | 11.30 | 12.00 | 12.35 | +9.90 | +707.14% | 41 | 267 | 0.00% |
| CVS221007P00101000 | 2022-10-07 9:44AM EDT | 101.00 | 9.60 | 13.00 | 13.35 | +7.71 | +407.94% | 16 | 55 | 0.00% |
| CVS221007P00102000 | 2022-10-07 9:42AM EDT | 102.00 | 9.93 | 14.15 | 14.35 | +8.41 | +553.29% | 3 | 271 | 0.00% |
| CVS221007P00103000 | 2022-10-06 3:15PM EDT | 103.00 | 4.30 | 15.05 | 15.35 | 0.00 | - | 54 | 273 | 0.00% |
| CVS221007P00104000 | 2022-10-06 12:29PM EDT | 104.00 | 14.30 | 16.10 | 16.40 | +9.50 | +197.92% | 2 | 351 | 0.00% |
| CVS221007P00105000 | 2022-10-06 1:41PM EDT | 105.00 | 6.05 | 16.90 | 17.50 | 0.00 | - | 21 | 25 | 153.13% |
| CVS221007P00106000 | 2022-10-06 1:41PM EDT | 106.00 | 7.05 | 18.00 | 18.50 | 0.00 | - | 5 | 5 | 159.38% |
| CVS221007P00107000 | 2022-09-16 11:10AM EDT | 107.00 | 5.85 | 19.00 | 19.50 | 0.00 | - | - | 2 | 165.63% |
| CVS221007P00109000 | 2022-10-04 1:56PM EDT | 109.00 | 8.70 | 20.30 | 21.55 | 0.00 | - | 7 | 0 | 205.47% |
| CVS221007P00111000 | 2022-10-04 1:20PM EDT | 111.00 | 11.30 | 22.30 | 23.45 | 0.00 | - | - | 0 | 0.00% |
| CVS221007P00112000 | 2022-10-06 11:23AM EDT | 112.00 | 12.45 | 23.80 | 24.50 | 0.00 | - | 4 | 0 | 198.44% |
| CVS221007P00113000 | 2022-10-06 11:23AM EDT | 113.00 | 13.45 | 18.35 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| CVS221007P00120000 | 2022-10-06 11:56AM EDT | 120.00 | 20.55 | 31.60 | 32.55 | 0.00 | - | 1 | 0 | 278.13% |
| CVS221007P00135000 | 2022-10-06 11:56AM EDT | 135.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
