CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00050000 | 2024-05-14 11:51AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240531C00050000 | 2024-05-16 11:51AM EDT | 2024-05-31 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVS240607C00050000 | 2024-05-08 12:14PM EDT | 2024-06-07 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240614C00050000 | 2024-05-16 11:51AM EDT | 2024-06-14 | 7.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240621C00050000 | 2024-05-17 10:42AM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240628C00050000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240719C00050000 | 2024-05-17 11:48AM EDT | 2024-07-19 | 8.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVS240816C00050000 | 2024-05-17 11:53AM EDT | 2024-08-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CVS240920C00050000 | 2024-05-17 2:25PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CVS241018C00050000 | 2024-05-17 12:14PM EDT | 2024-10-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS241115C00050000 | 2024-05-17 1:29PM EDT | 2024-11-15 | 9.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVS250117C00050000 | 2024-05-17 11:14AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS250321C00050000 | 2024-05-16 11:15AM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250620C00050000 | 2024-05-17 2:12PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CVS250919C00050000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS260116C00050000 | 2024-05-17 3:52PM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS261218C00050000 | 2024-05-16 3:59PM EDT | 2026-12-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00050000 | 2024-05-17 9:43AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240531P00050000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVS240607P00050000 | 2024-05-17 1:54PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CVS240614P00050000 | 2024-05-16 12:20PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS240621P00050000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| CVS240628P00050000 | 2024-05-17 10:58AM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS240719P00050000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVS240816P00050000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CVS240920P00050000 | 2024-05-17 12:33PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CVS241018P00050000 | 2024-05-17 1:05PM EDT | 2024-10-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| CVS241115P00050000 | 2024-05-17 3:44PM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CVS250117P00050000 | 2024-05-17 2:04PM EDT | 2025-01-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CVS250321P00050000 | 2024-05-17 9:31AM EDT | 2025-03-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CVS250620P00050000 | 2024-05-16 3:51PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CVS250919P00050000 | 2024-05-16 2:48PM EDT | 2025-09-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS260116P00050000 | 2024-05-17 1:38PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVS261218P00050000 | 2024-05-17 3:39PM EDT | 2026-12-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.