CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00090000 | 2024-04-26 2:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 125.00% |
| CVS240621C00090000 | 2024-05-20 10:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,123 | 70.31% |
| CVS240816C00090000 | 2024-05-23 9:58AM EDT | 2024-08-16 | 0.08 | 0.03 | 0.28 | 0.00 | - | 2 | 1,121 | 51.17% |
| CVS240920C00090000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.30 | 0.00 | - | 201 | 481 | 48.15% |
| CVS241018C00090000 | 2024-05-21 3:51PM EDT | 2024-10-18 | 0.15 | 0.04 | 0.15 | 0.00 | - | 1 | 62 | 38.38% |
| CVS241115C00090000 | 2024-05-24 2:10PM EDT | 2024-11-15 | 0.17 | 0.07 | 0.18 | +0.02 | +13.33% | 2 | 135 | 36.23% |
| CVS250117C00090000 | 2024-05-24 2:53PM EDT | 2025-01-17 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 8 | 2,868 | 33.94% |
| CVS250321C00090000 | 2024-05-20 2:01PM EDT | 2025-03-21 | 0.38 | 0.23 | 0.35 | 0.00 | - | 1 | 619 | 31.06% |
| CVS250620C00090000 | 2024-05-20 2:53PM EDT | 2025-06-20 | 0.66 | 0.10 | 1.35 | 0.00 | - | 1 | 102 | 37.21% |
| CVS250919C00090000 | 2024-05-08 9:59AM EDT | 2025-09-19 | 0.70 | 0.68 | 1.05 | 0.00 | - | 3 | 51 | 31.32% |
| CVS260116C00090000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 1.35 | 1.07 | 1.27 | 0.00 | - | 1 | 806 | 29.51% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00090000 | 2024-04-23 3:13PM EDT | 2024-06-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CVS240816P00090000 | 2024-05-22 12:01PM EDT | 2024-08-16 | 32.45 | 33.80 | 35.65 | 0.00 | - | 1 | 1 | 56.15% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 2024-09-20 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS241018P00090000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 33.32 | 32.00 | 36.65 | 0.00 | - | - | 0 | 70.41% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 2024-11-15 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
| CVS250117P00090000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 32.47 | 32.10 | 36.65 | 0.00 | - | 3 | 0 | 55.27% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 2025-06-20 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 2025-09-19 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 34.70 | 32.00 | 37.00 | 0.00 | - | 3 | 3 | 36.49% |
© 2024 Yahoo. All rights reserved.