CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00075000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 125 | 123.44% |
| CVS240531C00075000 | 2024-05-20 1:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.26 | 0.00 | - | 7 | 93 | 125.00% |
| CVS240621C00075000 | 2024-05-22 2:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 5,111 | 41.80% |
| CVS240719C00075000 | 2024-05-22 12:32PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.28 | -0.02 | -33.33% | 2 | 206 | 42.33% |
| CVS240816C00075000 | 2024-05-22 2:57PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 18 | 2,078 | 31.84% |
| CVS240920C00075000 | 2024-05-22 1:15PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.30 | -0.04 | -14.81% | 119 | 3,374 | 29.88% |
| CVS241018C00075000 | 2024-05-21 2:26PM EDT | 2024-10-18 | 0.35 | 0.31 | 0.77 | 0.00 | - | 50 | 270 | 34.11% |
| CVS241115C00075000 | 2024-05-21 9:32AM EDT | 2024-11-15 | 0.58 | 0.50 | 0.58 | 0.00 | - | 1 | 411 | 28.98% |
| CVS250117C00075000 | 2024-05-22 2:42PM EDT | 2025-01-17 | 0.88 | 0.85 | 0.90 | -0.03 | -3.30% | 14 | 3,349 | 28.15% |
| CVS250321C00075000 | 2024-05-22 11:26AM EDT | 2025-03-21 | 1.26 | 1.21 | 1.33 | -0.01 | -0.79% | 4 | 619 | 28.37% |
| CVS250620C00075000 | 2024-05-20 10:10AM EDT | 2025-06-20 | 1.95 | 0.07 | 4.05 | 0.00 | - | 5 | 944 | 39.04% |
| CVS250919C00075000 | 2024-05-21 10:42AM EDT | 2025-09-19 | 2.35 | 0.18 | 2.76 | 0.00 | - | 14 | 803 | 29.58% |
| CVS260116C00075000 | 2024-05-20 3:32PM EDT | 2026-01-16 | 3.31 | 3.10 | 3.60 | +0.01 | +0.30% | 10 | 886 | 29.83% |
| CVS261218C00075000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 4.90 | 3.55 | 5.00 | 0.00 | - | 4 | 15 | 28.10% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 20.15 | 15.90 | 19.15 | 0.00 | - | 76 | 0 | 303.91% |
| CVS240531P00075000 | 2024-05-06 10:02AM EDT | 2024-05-31 | 19.50 | 16.20 | 19.35 | 0.00 | - | 1 | 0 | 97.46% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 7.55 | 15.85 | 19.00 | 0.00 | - | 1 | 0 | 123.29% |
| CVS240614P00075000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 17.62 | 15.55 | 19.15 | 0.00 | - | 1 | 1 | 107.42% |
| CVS240621P00075000 | 2024-05-22 3:35PM EDT | 2024-06-21 | 17.60 | 16.60 | 19.55 | +0.05 | +0.28% | 15,820 | 1,487 | 67.38% |
| CVS240719P00075000 | 2024-05-21 9:33AM EDT | 2024-07-19 | 17.55 | 15.15 | 19.60 | -0.45 | -2.50% | 5 | 0 | 75.15% |
| CVS240816P00075000 | 2024-05-14 10:19AM EDT | 2024-08-16 | 18.80 | 16.55 | 18.80 | 0.00 | - | 1 | 6 | 51.86% |
| CVS240920P00075000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 19.57 | 15.90 | 18.95 | 0.00 | - | 1 | 286 | 45.48% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 20.00 | 15.30 | 19.70 | 0.00 | - | 8 | 0 | 48.02% |
| CVS241115P00075000 | 2024-05-06 10:14AM EDT | 2024-11-15 | 19.51 | 16.10 | 18.25 | 0.00 | - | 9 | 133 | 30.40% |
| CVS250117P00075000 | 2024-05-16 10:26AM EDT | 2025-01-17 | 17.82 | 17.60 | 18.00 | 0.00 | - | 2 | 2,857 | 23.29% |
| CVS250321P00075000 | 2024-05-17 3:21PM EDT | 2025-03-21 | 18.10 | 17.85 | 19.85 | 0.00 | - | 1 | 167 | 34.67% |
| CVS250620P00075000 | 2024-05-08 10:21AM EDT | 2025-06-20 | 20.50 | 18.20 | 18.90 | 0.00 | - | 2 | 73 | 25.00% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.64 | 16.50 | 20.65 | 0.00 | - | 6 | 535 | 31.10% |
| CVS260116P00075000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 20.87 | 17.15 | 20.50 | 0.00 | - | 1 | 135 | 27.29% |
| CVS261218P00075000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 20.70 | 17.60 | 22.50 | 0.00 | - | 10 | 10 | 27.97% |
© 2024 Yahoo. All rights reserved.