CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 1.30 | 1.09 | 1.54 | +0.42 | +47.73% | 1,526 | 2,146 | 33.55% |
| CVS240510C00060000 | 2024-05-03 3:50PM EDT | 60.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 545 | 1,198 | 30.86% |
| CVS240510C00062000 | 2024-05-03 3:00PM EDT | 62.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 262 | 131 | 40.23% |
| CVS240510C00063000 | 2024-05-02 1:53PM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 31 | 60 | 45.31% |
| CVS240510C00064000 | 2024-05-03 1:51PM EDT | 64.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 102 | 172 | 50.00% |
| CVS240510C00065000 | 2024-05-03 2:55PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 368 | 50.78% |
| CVS240510C00066000 | 2024-05-03 12:33PM EDT | 66.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 362 | 55.47% |
| CVS240510C00067000 | 2024-05-03 2:29PM EDT | 67.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 108 | 712 | 59.38% |
| CVS240510C00068000 | 2024-05-03 1:20PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 71 | 812 | 61.72% |
| CVS240510C00069000 | 2024-05-03 9:33AM EDT | 69.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 456 | 67.97% |
| CVS240510C00070000 | 2024-05-03 12:46PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 4,238 | 64.06% |
| CVS240510C00071000 | 2024-05-03 3:14PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 502 | 1,008 | 62.50% |
| CVS240510C00072000 | 2024-05-03 10:53AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 102 | 537 | 78.91% |
| CVS240510C00073000 | 2024-05-03 2:59PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 1,023 | 68.75% |
| CVS240510C00074000 | 2024-05-03 12:45PM EDT | 74.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 644 | 107.42% |
| CVS240510C00075000 | 2024-05-03 12:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,077 | 75.00% |
| CVS240510C00076000 | 2024-05-03 2:42PM EDT | 76.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 282 | 114.84% |
| CVS240510C00077000 | 2024-05-02 3:58PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 148 | 460 | 90.63% |
| CVS240510C00078000 | 2024-05-03 10:09AM EDT | 78.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 557 | 100.00% |
| CVS240510C00079000 | 2024-05-02 1:04PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 189 | 97.66% |
| CVS240510C00080000 | 2024-05-03 10:36AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 109 | 453 | 103.91% |
| CVS240510C00081000 | 2024-05-01 11:18AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 139 | 241 | 98.44% |
| CVS240510C00082000 | 2024-05-01 10:50AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 124 | 139 | 106.25% |
| CVS240510C00083000 | 2024-04-29 11:40AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 43 | 96.88% |
| CVS240510C00084000 | 2024-05-01 12:28PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 100.00% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 103.13% |
| CVS240510C00086000 | 2024-04-19 1:07PM EDT | 86.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 106.25% |
| CVS240510C00087000 | 2024-04-29 1:06PM EDT | 87.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 115 | 115 | 109.38% |
| CVS240510C00089000 | 2024-04-29 11:39AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 112.50% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 90.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 210 | 10 | 115.63% |
| CVS240510C00091000 | 2024-04-01 11:11AM EDT | 91.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| CVS240510C00095000 | 2024-04-26 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 128.13% |
| CVS240510C00100000 | 2024-04-02 12:46PM EDT | 100.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 3 | 193.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-05-03 3:22PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 307 | 463 | 41.41% |
| CVS240510P00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.25 | 0.25 | 0.27 | -0.42 | -62.69% | 1,157 | 2,326 | 20.22% |
| CVS240510P00056000 | 2024-05-03 3:56PM EDT | 56.00 | 0.58 | 0.63 | 0.66 | -0.67 | -53.60% | 855 | 364 | 19.68% |
| CVS240510P00057000 | 2024-05-03 3:46PM EDT | 57.00 | 1.15 | 1.28 | 1.31 | -1.60 | -58.18% | 106 | 74 | 19.53% |
| CVS240510P00058000 | 2024-05-03 3:23PM EDT | 58.00 | 1.75 | 1.69 | 2.21 | -2.25 | -56.25% | 17 | 94 | 22.95% |
| CVS240510P00059000 | 2024-05-03 1:40PM EDT | 59.00 | 2.93 | 2.83 | 4.20 | -1.58 | -35.03% | 3 | 65 | 73.44% |
| CVS240510P00060000 | 2024-05-03 10:28AM EDT | 60.00 | 4.85 | 3.90 | 4.70 | -0.25 | -4.90% | 10 | 140 | 63.18% |
| CVS240510P00061000 | 2024-05-03 12:52PM EDT | 61.00 | 5.25 | 4.90 | 5.55 | -1.64 | -23.80% | 1 | 98 | 64.36% |
| CVS240510P00062000 | 2024-05-03 11:49AM EDT | 62.00 | 6.75 | 5.95 | 6.30 | -0.30 | -4.26% | 2 | 48 | 56.54% |
| CVS240510P00063000 | 2024-05-03 12:10PM EDT | 63.00 | 7.10 | 6.95 | 7.95 | -0.89 | -11.14% | 2 | 51 | 73.05% |
| CVS240510P00064000 | 2024-05-03 3:35PM EDT | 64.00 | 7.85 | 7.85 | 8.60 | -1.65 | -17.37% | 5 | 79 | 61.91% |
| CVS240510P00065000 | 2024-05-03 3:25PM EDT | 65.00 | 8.70 | 8.90 | 9.75 | -1.50 | -14.71% | 3 | 120 | 76.76% |
| CVS240510P00066000 | 2024-05-02 11:42AM EDT | 66.00 | 11.61 | 9.90 | 11.50 | 0.00 | - | 27 | 128 | 107.52% |
| CVS240510P00067000 | 2024-05-03 11:49AM EDT | 67.00 | 11.75 | 10.85 | 12.40 | -0.61 | -4.94% | 2 | 111 | 109.47% |
| CVS240510P00068000 | 2024-05-03 10:05AM EDT | 68.00 | 13.00 | 11.95 | 12.55 | -0.95 | -6.81% | 7 | 97 | 85.74% |
| CVS240510P00069000 | 2024-05-02 3:04PM EDT | 69.00 | 14.00 | 12.90 | 14.10 | 0.00 | - | 122 | 3 | 112.99% |
| CVS240510P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 14.80 | 13.90 | 14.85 | 0.00 | - | 232 | 6 | 108.40% |
| CVS240510P00071000 | 2024-05-01 3:17PM EDT | 71.00 | 14.85 | 14.90 | 16.35 | 0.00 | - | 175 | 1 | 132.81% |
| CVS240510P00072000 | 2024-05-01 3:57PM EDT | 72.00 | 15.75 | 15.15 | 17.50 | 0.00 | - | 152 | 0 | 113.48% |
| CVS240510P00073000 | 2024-05-02 11:30AM EDT | 73.00 | 18.90 | 16.85 | 17.25 | 0.00 | - | 6 | 11 | 109.18% |
| CVS240510P00074000 | 2024-05-01 3:26PM EDT | 74.00 | 18.05 | 17.00 | 19.85 | 0.00 | - | 140 | 0 | 132.62% |
| CVS240510P00075000 | 2024-05-02 3:47PM EDT | 75.00 | 20.00 | 17.80 | 21.50 | 0.00 | - | 10 | 7 | 155.47% |
| CVS240510P00076000 | 2024-05-01 3:23PM EDT | 76.00 | 19.95 | 19.90 | 22.40 | 0.00 | - | 31 | 1 | 191.50% |
| CVS240510P00077000 | 2024-04-25 11:03AM EDT | 77.00 | 9.82 | 19.60 | 23.40 | 0.00 | - | 2 | 0 | 153.42% |
| CVS240510P00078000 | 2024-04-24 3:38PM EDT | 78.00 | 10.27 | 20.70 | 24.50 | 0.00 | - | 1 | 0 | 166.21% |
| CVS240510P00079000 | 2024-04-15 9:30AM EDT | 79.00 | 10.70 | 21.90 | 25.45 | 0.00 | - | 1 | 0 | 176.66% |
| CVS240510P00080000 | 2024-05-01 12:13PM EDT | 80.00 | 23.50 | 23.00 | 26.50 | 0.00 | - | 5 | 0 | 186.72% |
| CVS240510P00081000 | 2024-05-02 3:50PM EDT | 81.00 | 26.05 | 23.05 | 27.50 | 0.00 | - | 7 | 5 | 145.70% |
| CVS240510P00082000 | 2024-04-02 9:30AM EDT | 82.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS240510P00084000 | 2024-05-02 3:51PM EDT | 84.00 | 29.05 | 26.00 | 30.50 | 0.00 | - | 7 | 5 | 152.73% |
© 2024 Yahoo. All rights reserved.