CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00037500 | 2024-01-02 1:05PM EDT | 2024-06-21 | 43.45 | 35.40 | 37.95 | 0.00 | - | 2 | 0 | 477.30% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 2024-09-20 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 249.02% |
| CVS241115C00037500 | 2024-05-01 1:34PM EDT | 2024-11-15 | 19.80 | 20.30 | 22.10 | 0.00 | - | - | 2 | 52.25% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 2025-01-17 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 185.38% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 2025-06-20 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 121.79% |
| CVS260116C00037500 | 2024-05-09 9:30AM EDT | 2026-01-16 | 19.00 | 20.80 | 23.00 | 0.00 | - | 1 | 14 | 40.89% |
| CVS261218C00037500 | 2024-05-13 11:21AM EDT | 2026-12-18 | 21.55 | 19.75 | 23.10 | 0.00 | - | 3 | 4 | 33.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00037500 | 2024-05-09 9:57AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 51 | 65.23% |
| CVS240816P00037500 | 2024-05-16 1:37PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.10 | 0.00 | - | 2 | 501 | 44.34% |
| CVS240920P00037500 | 2024-05-16 10:34AM EDT | 2024-09-20 | 0.30 | 0.04 | 0.30 | 0.00 | - | 1 | 190 | 46.19% |
| CVS241018P00037500 | 2024-05-17 1:02PM EDT | 2024-10-18 | 0.23 | 0.10 | 0.23 | 0.00 | - | 2 | 209 | 39.55% |
| CVS241115P00037500 | 2024-05-17 11:22AM EDT | 2024-11-15 | 0.30 | 0.21 | 0.32 | -0.02 | -6.25% | 2 | 332 | 38.97% |
| CVS250117P00037500 | 2024-05-17 3:27PM EDT | 2025-01-17 | 0.40 | 0.22 | 0.43 | 0.00 | - | 50 | 612 | 35.89% |
| CVS250321P00037500 | 2024-05-15 2:03PM EDT | 2025-03-21 | 0.72 | 0.41 | 0.71 | 0.00 | - | 100 | 137 | 36.28% |
| CVS250620P00037500 | 2024-05-14 3:06PM EDT | 2025-06-20 | 1.11 | 0.00 | 1.37 | 0.00 | - | 1 | 20 | 38.73% |
| CVS250919P00037500 | 2024-05-14 1:36PM EDT | 2025-09-19 | 1.46 | 1.13 | 1.38 | 0.00 | - | 1 | 43 | 35.03% |
| CVS260116P00037500 | 2024-05-15 3:26PM EDT | 2026-01-16 | 1.79 | 1.51 | 4.70 | 0.00 | - | 101 | 235 | 51.60% |
| CVS261218P00037500 | 2024-05-13 10:21AM EDT | 2026-12-18 | 2.55 | 0.77 | 2.93 | 0.00 | - | 1 | 13 | 33.39% |
© 2024 Yahoo. All rights reserved.