CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00035000 | 2024-05-17 10:16AM EDT | 2024-06-21 | 22.65 | 20.80 | 24.65 | +0.10 | +0.44% | 1 | 9 | 72.27% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 2024-07-19 | 20.75 | 21.60 | 24.00 | 0.00 | - | 1 | 1 | 62.50% |
| CVS240816C00035000 | 2024-05-08 9:40AM EDT | 2024-08-16 | 20.76 | 22.85 | 24.65 | 0.00 | - | 20 | 14 | 84.18% |
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 2024-09-20 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 397.34% |
| CVS250117C00035000 | 2024-05-16 9:41AM EDT | 2025-01-17 | 22.11 | 21.35 | 24.45 | 0.00 | - | 5 | 35 | 60.21% |
| CVS250321C00035000 | 2024-05-01 9:55AM EDT | 2025-03-21 | 21.50 | 22.85 | 24.15 | 0.00 | - | - | 1 | 50.46% |
| CVS250620C00035000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 20.10 | 21.00 | 25.25 | 0.00 | - | 2 | 3 | 54.09% |
| CVS250919C00035000 | 2024-05-01 9:42AM EDT | 2025-09-19 | 21.00 | 22.60 | 25.35 | 0.00 | - | - | 10 | 49.54% |
| CVS260116C00035000 | 2024-05-13 10:08AM EDT | 2026-01-16 | 23.33 | 23.10 | 24.25 | 0.00 | - | 9 | 86 | 36.65% |
| CVS261218C00035000 | 2024-05-14 3:29PM EDT | 2026-12-18 | 22.25 | 21.50 | 25.75 | 0.00 | - | 2 | 9 | 37.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00035000 | 2024-05-07 12:51PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 579 | 67.19% |
| CVS240719P00035000 | 2024-05-13 12:21PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.75 | 0.00 | - | 20 | 20 | 77.83% |
| CVS240816P00035000 | 2024-05-07 10:05AM EDT | 2024-08-16 | 0.08 | 0.03 | 0.27 | 0.00 | - | 2 | 12 | 54.00% |
| CVS240920P00035000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 0.12 | 0.03 | 0.31 | 0.00 | - | 202 | 176 | 52.69% |
| CVS241018P00035000 | 2024-05-17 1:02PM EDT | 2024-10-18 | 0.19 | 0.07 | 0.20 | +0.04 | +26.67% | 2 | 149 | 43.75% |
| CVS241115P00035000 | 2024-05-16 10:48AM EDT | 2024-11-15 | 0.22 | 0.13 | 0.23 | -0.02 | -8.33% | 2 | 18 | 41.31% |
| CVS250117P00035000 | 2024-05-17 11:18AM EDT | 2025-01-17 | 0.29 | 0.24 | 0.37 | 0.00 | - | 2 | 990 | 39.23% |
| CVS250321P00035000 | 2024-05-13 3:10PM EDT | 2025-03-21 | 0.47 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 50.27% |
| CVS250620P00035000 | 2024-05-09 10:00AM EDT | 2025-06-20 | 0.83 | 0.53 | 0.77 | 0.00 | - | 33 | 48 | 36.67% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 2025-09-19 | 1.14 | 0.76 | 4.40 | 0.00 | - | 1 | 43 | 61.47% |
| CVS260116P00035000 | 2024-05-16 11:08AM EDT | 2026-01-16 | 1.32 | 1.19 | 1.37 | 0.00 | - | 204 | 620 | 35.11% |
| CVS261218P00035000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 2.35 | 0.00 | 2.90 | 0.00 | - | - | 1 | 36.90% |
© 2024 Yahoo. All rights reserved.