CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00042500 | 2023-10-26 10:07AM EDT | 2024-06-21 | 26.65 | 26.10 | 28.50 | 0.00 | - | 1 | 0 | 317.53% |
| CVS240816C00042500 | 2024-05-07 10:37AM EDT | 2024-08-16 | 14.82 | 14.50 | 16.65 | 0.00 | - | 1 | 4 | 64.77% |
| CVS241115C00042500 | 2024-05-16 2:01PM EDT | 2024-11-15 | 15.90 | 14.85 | 16.90 | 0.00 | - | 2 | 0 | 48.56% |
| CVS250117C00042500 | 2024-05-17 3:24PM EDT | 2025-01-17 | 15.98 | 15.05 | 16.70 | +0.58 | +3.77% | 2 | 69 | 39.94% |
| CVS250321C00042500 | 2024-05-02 10:25AM EDT | 2025-03-21 | 13.50 | 15.80 | 17.75 | 0.00 | - | - | 5 | 43.99% |
| CVS250620C00042500 | 2024-05-03 2:35PM EDT | 2025-06-20 | 15.65 | 16.25 | 18.05 | 0.00 | - | 31 | 31 | 40.59% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 2025-09-19 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 121.51% |
| CVS260116C00042500 | 2024-05-16 2:18PM EDT | 2026-01-16 | 17.65 | 17.50 | 18.85 | 0.00 | - | 1 | 14 | 36.90% |
| CVS261218C00042500 | 2024-05-16 3:59PM EDT | 2026-12-18 | 18.35 | 17.55 | 20.50 | 0.00 | - | 2 | 6 | 35.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00042500 | 2024-05-16 2:27PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 206 | 47.46% |
| CVS240719P00042500 | 2024-05-15 2:23PM EDT | 2024-07-19 | 0.06 | 0.02 | 1.09 | 0.00 | - | 202 | 101 | 57.32% |
| CVS240816P00042500 | 2024-05-17 1:33PM EDT | 2024-08-16 | 0.16 | 0.07 | 0.19 | +0.05 | +45.45% | 200 | 299 | 37.11% |
| CVS240920P00042500 | 2024-05-14 12:19PM EDT | 2024-09-20 | 0.34 | 0.11 | 0.27 | 0.00 | - | 2 | 155 | 33.99% |
| CVS241018P00042500 | 2024-05-08 3:55PM EDT | 2024-10-18 | 0.47 | 0.28 | 0.34 | 0.00 | - | 2 | 13 | 32.42% |
| CVS241115P00042500 | 2024-05-16 10:26AM EDT | 2024-11-15 | 0.57 | 0.54 | 0.85 | 0.00 | - | 1 | 2,241 | 38.14% |
| CVS250117P00042500 | 2024-05-16 11:14AM EDT | 2025-01-17 | 0.78 | 0.76 | 0.82 | -0.03 | -3.70% | 1 | 658 | 32.52% |
| CVS250321P00042500 | 2024-05-17 12:51PM EDT | 2025-03-21 | 1.13 | 1.02 | 1.15 | -0.28 | -19.86% | 1 | 72 | 32.32% |
| CVS250620P00042500 | 2024-05-17 11:07AM EDT | 2025-06-20 | 1.66 | 0.40 | 1.91 | +0.05 | +3.11% | 3 | 45 | 34.18% |
| CVS250919P00042500 | 2024-05-17 2:11PM EDT | 2025-09-19 | 2.10 | 1.68 | 2.09 | -0.59 | -21.93% | 11 | 674 | 31.98% |
| CVS260116P00042500 | 2024-05-15 1:41PM EDT | 2026-01-16 | 2.59 | 2.33 | 4.55 | -0.33 | -11.30% | 3 | 368 | 41.21% |
| CVS261218P00042500 | 2024-05-17 2:09PM EDT | 2026-12-18 | 3.60 | 2.18 | 4.00 | -0.32 | -8.16% | 300 | 44 | 30.96% |
© 2024 Yahoo. All rights reserved.