CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00045000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 10.92 | 11.65 | 13.50 | 0.00 | - | 2 | 2 | 116.80% |
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 11.00 | 11.45 | 14.20 | 0.00 | - | 3 | 5 | 61.72% |
| CVS240621C00045000 | 2024-05-14 3:17PM EDT | 2024-06-21 | 10.96 | 11.00 | 14.35 | 0.00 | - | 6 | 17 | 95.31% |
| CVS240816C00045000 | 2024-05-10 9:55AM EDT | 2024-08-16 | 11.65 | 12.45 | 13.45 | 0.00 | - | 1 | 51 | 44.90% |
| CVS240920C00045000 | 2024-05-13 2:31PM EDT | 2024-09-20 | 12.50 | 12.70 | 14.00 | 0.00 | - | 1 | 18 | 45.87% |
| CVS241018C00045000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 11.50 | 12.70 | 14.70 | 0.00 | - | 5 | 5 | 49.15% |
| CVS241115C00045000 | 2024-05-15 2:41PM EDT | 2024-11-15 | 12.08 | 13.15 | 13.90 | 0.00 | - | 2 | 619 | 37.06% |
| CVS250117C00045000 | 2024-05-17 2:32PM EDT | 2025-01-17 | 13.90 | 13.45 | 15.15 | -0.10 | -0.71% | 2 | 282 | 42.58% |
| CVS250321C00045000 | 2024-05-15 11:13AM EDT | 2025-03-21 | 12.90 | 12.30 | 15.90 | 0.00 | - | 4 | 10 | 43.08% |
| CVS250620C00045000 | 2024-05-14 12:05PM EDT | 2025-06-20 | 14.75 | 13.90 | 15.20 | +1.60 | +12.17% | 1 | 37 | 33.66% |
| CVS250919C00045000 | 2024-05-06 10:57AM EDT | 2025-09-19 | 13.55 | 14.45 | 16.45 | 0.00 | - | 2 | 5 | 37.01% |
| CVS260116C00045000 | 2024-05-16 12:54PM EDT | 2026-01-16 | 15.86 | 15.70 | 16.15 | 0.00 | - | 3 | 137 | 31.80% |
| CVS261218C00045000 | 2024-05-16 3:54PM EDT | 2026-12-18 | 17.22 | 16.35 | 18.10 | 0.00 | - | 210 | 263 | 32.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00045000 | 2024-05-17 10:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.24 | 0.00 | - | 73 | 161 | 103.13% |
| CVS240531P00045000 | 2024-05-09 12:14PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 285 | 73.44% |
| CVS240607P00045000 | 2024-05-14 1:36PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 51.17% |
| CVS240614P00045000 | 2024-05-13 12:08PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.22 | 0.00 | - | 9 | 9 | 51.56% |
| CVS240621P00045000 | 2024-05-16 1:42PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.10 | 0.00 | - | 4 | 511 | 44.53% |
| CVS240719P00045000 | 2024-05-16 1:21PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.30 | 0.00 | - | 201 | 78 | 41.70% |
| CVS240816P00045000 | 2024-05-16 11:37AM EDT | 2024-08-16 | 0.24 | 0.22 | 0.26 | -0.04 | -14.29% | 23 | 501 | 33.55% |
| CVS240920P00045000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.39 | -0.02 | -5.13% | 21 | 160 | 31.47% |
| CVS241018P00045000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 0.51 | 0.35 | 0.55 | 0.00 | - | 21 | 434 | 31.23% |
| CVS241115P00045000 | 2024-05-17 2:12PM EDT | 2024-11-15 | 0.84 | 0.78 | 0.93 | -0.02 | -2.33% | 2 | 329 | 33.77% |
| CVS250117P00045000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 1.10 | 1.05 | 1.14 | -0.05 | -4.35% | 37 | 2,205 | 31.20% |
| CVS250321P00045000 | 2024-05-15 1:09PM EDT | 2025-03-21 | 1.56 | 1.23 | 1.57 | -0.19 | -10.86% | 40 | 86 | 31.36% |
| CVS250620P00045000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 2.19 | 1.97 | 2.18 | +0.09 | +4.29% | 110 | 2,197 | 31.58% |
| CVS250919P00045000 | 2024-05-17 2:12PM EDT | 2025-09-19 | 2.65 | 2.48 | 2.70 | +0.05 | +1.92% | 11 | 233 | 31.40% |
| CVS260116P00045000 | 2024-05-16 1:53PM EDT | 2026-01-16 | 3.20 | 3.05 | 3.30 | 0.00 | - | 217 | 1,161 | 31.04% |
| CVS261218P00045000 | 2024-05-14 3:19PM EDT | 2026-12-18 | 5.10 | 2.09 | 5.30 | 0.00 | - | 13 | 55 | 32.21% |
© 2024 Yahoo. All rights reserved.