CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230210C00065000 | 2023-02-02 3:41PM EST | 65.00 | 20.85 | 20.70 | 21.05 | 0.00 | - | 10 | 11 | 103.13% |
| CVS230210C00077000 | 2023-01-26 9:32AM EST | 77.00 | 9.75 | 8.80 | 9.15 | 0.00 | - | - | 1 | 54.10% |
| CVS230210C00079000 | 2023-01-27 3:51PM EST | 79.00 | 8.90 | 6.90 | 7.20 | 0.00 | - | 12 | 12 | 54.30% |
| CVS230210C00080000 | 2023-02-03 3:22PM EST | 80.00 | 6.33 | 6.00 | 6.25 | -0.06 | -0.94% | 9 | 40 | 50.29% |
| CVS230210C00082000 | 2023-01-30 1:51PM EST | 82.00 | 6.25 | 4.25 | 4.50 | 0.00 | - | 5 | 5 | 45.26% |
| CVS230210C00083000 | 2023-02-03 2:19PM EST | 83.00 | 3.72 | 3.50 | 3.65 | -0.18 | -4.62% | 3 | 108 | 42.09% |
| CVS230210C00084000 | 2023-02-03 3:40PM EST | 84.00 | 2.96 | 2.82 | 2.93 | -0.14 | -4.52% | 11 | 53 | 40.87% |
| CVS230210C00085000 | 2023-02-03 3:59PM EST | 85.00 | 2.24 | 2.24 | 2.29 | -0.25 | -10.04% | 387 | 286 | 39.84% |
| CVS230210C00086000 | 2023-02-03 3:59PM EST | 86.00 | 1.69 | 1.69 | 1.76 | -0.25 | -12.89% | 457 | 418 | 39.45% |
| CVS230210C00087000 | 2023-02-03 3:59PM EST | 87.00 | 1.26 | 1.24 | 1.30 | -0.17 | -11.89% | 608 | 715 | 38.77% |
| CVS230210C00088000 | 2023-02-03 3:58PM EST | 88.00 | 0.89 | 0.90 | 0.95 | -0.20 | -18.35% | 452 | 2,009 | 38.67% |
| CVS230210C00089000 | 2023-02-03 3:59PM EST | 89.00 | 0.63 | 0.63 | 0.70 | -0.13 | -17.11% | 274 | 388 | 39.21% |
| CVS230210C00090000 | 2023-02-03 3:57PM EST | 90.00 | 0.47 | 0.41 | 0.49 | -0.11 | -18.97% | 598 | 1,047 | 39.16% |
| CVS230210C00091000 | 2023-02-03 3:47PM EST | 91.00 | 0.33 | 0.32 | 0.36 | -0.07 | -17.50% | 444 | 720 | 40.14% |
| CVS230210C00092000 | 2023-02-03 3:52PM EST | 92.00 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 119 | 959 | 40.82% |
| CVS230210C00093000 | 2023-02-03 3:59PM EST | 93.00 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 85 | 710 | 42.29% |
| CVS230210C00094000 | 2023-02-03 3:24PM EST | 94.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 52 | 571 | 43.46% |
| CVS230210C00095000 | 2023-02-03 3:59PM EST | 95.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 261 | 824 | 45.90% |
| CVS230210C00096000 | 2023-02-03 2:53PM EST | 96.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 7 | 105 | 47.07% |
| CVS230210C00097000 | 2023-02-03 1:08PM EST | 97.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 4 | 268 | 49.41% |
| CVS230210C00098000 | 2023-02-03 11:40AM EST | 98.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 13 | 113 | 49.22% |
| CVS230210C00099000 | 2023-02-03 3:48PM EST | 99.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 3 | 72 | 50.78% |
| CVS230210C00100000 | 2023-02-03 11:44AM EST | 100.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 211 | 51.95% |
| CVS230210C00101000 | 2023-02-03 9:38AM EST | 101.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 34 | 53.91% |
| CVS230210C00102000 | 2023-02-03 11:02AM EST | 102.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 66 | 56.64% |
| CVS230210C00103000 | 2023-02-03 11:13AM EST | 103.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 1 | 259 | 60.55% |
| CVS230210C00104000 | 2023-02-03 3:02PM EST | 104.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 744 | 57.81% |
| CVS230210C00105000 | 2023-02-03 11:31AM EST | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 69 | 489 | 57.81% |
| CVS230210C00110000 | 2023-02-03 3:08PM EST | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 475 | 67.19% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230210P00060000 | 2023-02-03 3:56PM EST | 60.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 5 | 12 | 99.22% |
| CVS230210P00065000 | 2023-01-23 9:37AM EST | 65.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 4 | 85.94% |
| CVS230210P00070000 | 2023-02-03 3:09PM EST | 70.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 441 | 65.23% |
| CVS230210P00075000 | 2023-02-03 3:48PM EST | 75.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 41 | 52 | 51.95% |
| CVS230210P00077000 | 2023-02-03 2:49PM EST | 77.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 102 | 17 | 48.83% |
| CVS230210P00078000 | 2023-02-03 3:53PM EST | 78.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 26 | 42 | 44.92% |
| CVS230210P00079000 | 2023-02-03 2:57PM EST | 79.00 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 33 | 58 | 43.75% |
| CVS230210P00080000 | 2023-02-03 3:35PM EST | 80.00 | 0.25 | 0.26 | 0.28 | -0.10 | -28.57% | 32 | 123 | 42.38% |
| CVS230210P00081000 | 2023-02-03 3:57PM EST | 81.00 | 0.38 | 0.34 | 0.41 | -0.07 | -15.56% | 96 | 237 | 41.80% |
| CVS230210P00082000 | 2023-02-03 3:53PM EST | 82.00 | 0.55 | 0.51 | 0.57 | -0.05 | -8.33% | 149 | 195 | 40.67% |
| CVS230210P00083000 | 2023-02-03 3:51PM EST | 83.00 | 0.79 | 0.73 | 0.80 | +0.01 | +1.28% | 100 | 228 | 40.04% |
| CVS230210P00084000 | 2023-02-03 3:38PM EST | 84.00 | 1.03 | 1.01 | 1.08 | -0.09 | -8.04% | 102 | 316 | 39.04% |
| CVS230210P00085000 | 2023-02-03 3:57PM EST | 85.00 | 1.45 | 1.38 | 1.45 | +0.14 | +10.69% | 226 | 2,044 | 38.36% |
| CVS230210P00086000 | 2023-02-03 3:59PM EST | 86.00 | 1.86 | 1.83 | 1.93 | +0.06 | +3.33% | 575 | 162 | 38.21% |
| CVS230210P00087000 | 2023-02-03 3:50PM EST | 87.00 | 2.44 | 2.40 | 2.47 | +0.02 | +0.83% | 293 | 732 | 37.45% |
| CVS230210P00088000 | 2023-02-03 3:56PM EST | 88.00 | 3.17 | 3.05 | 3.20 | +0.01 | +0.32% | 98 | 766 | 39.14% |
| CVS230210P00089000 | 2023-02-03 3:42PM EST | 89.00 | 3.70 | 3.75 | 3.95 | +0.10 | +2.78% | 18 | 399 | 39.75% |
| CVS230210P00090000 | 2023-02-03 2:19PM EST | 90.00 | 4.52 | 4.50 | 4.75 | +0.52 | +13.00% | 31 | 318 | 40.09% |
| CVS230210P00091000 | 2023-02-02 10:43AM EST | 91.00 | 4.25 | 5.35 | 5.60 | -0.53 | -11.09% | 9 | 122 | 40.48% |
| CVS230210P00092000 | 2023-02-01 12:20PM EST | 92.00 | 4.85 | 6.25 | 6.55 | 0.00 | - | 1 | 20 | 43.36% |
| CVS230210P00093000 | 2023-01-27 12:08PM EST | 93.00 | 5.77 | 7.15 | 7.45 | 0.00 | - | 2 | 5 | 43.36% |
| CVS230210P00094000 | 2023-01-31 9:31AM EST | 94.00 | 6.55 | 8.10 | 8.55 | 0.00 | - | 6 | 8 | 52.34% |
| CVS230210P00095000 | 2023-01-31 9:37AM EST | 95.00 | 7.10 | 9.10 | 9.50 | 0.00 | - | 4 | 6 | 54.20% |
| CVS230210P00096000 | 2023-01-03 9:30AM EST | 96.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS230210P00097000 | 2023-01-23 1:58PM EST | 97.00 | 9.70 | 11.10 | 11.35 | 0.00 | - | 20 | 4 | 52.15% |
| CVS230210P00098000 | 2023-02-01 9:52AM EST | 98.00 | 10.10 | 12.05 | 12.35 | 0.00 | - | 2 | 6 | 55.66% |
| CVS230210P00099000 | 2023-01-27 9:45AM EST | 99.00 | 11.60 | 13.00 | 13.40 | 0.00 | - | 4 | 4 | 63.09% |
| CVS230210P00100000 | 2023-01-26 9:42AM EST | 100.00 | 13.50 | 14.05 | 14.40 | 0.00 | - | - | 2 | 66.60% |
| CVS230210P00101000 | 2023-01-25 3:15PM EST | 101.00 | 15.35 | 15.00 | 15.35 | 0.00 | - | - | 0 | 65.63% |
| CVS230210P00102000 | 2023-01-23 9:47AM EST | 102.00 | 15.20 | 16.05 | 16.35 | 0.00 | - | - | 0 | 68.75% |
© 2023 Yahoo. All rights reserved.
