CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,207 | 2,105 | 0.00% |
| CVS240517C00055000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,498 | 2,664 | 0.00% |
| CVS240524C00055000 | 2024-05-09 3:37PM EDT | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | 355 | 561 | 0.00% |
| CVS240531C00055000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 158 | 369 | 0.00% |
| CVS240607C00055000 | 2024-05-09 1:46PM EDT | 2024-06-07 | 1.66 | 0.00 | 0.00 | 0.00 | - | 58 | 311 | 0.00% |
| CVS240614C00055000 | 2024-05-09 3:26PM EDT | 2024-06-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | 57 | 78 | 0.00% |
| CVS240621C00055000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 860 | 5,447 | 0.00% |
| CVS240719C00055000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 122 | 797 | 0.00% |
| CVS240816C00055000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 136 | 3,657 | 0.00% |
| CVS240920C00055000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 195 | 1,334 | 0.00% |
| CVS241018C00055000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 4.48 | 0.00 | 0.00 | 0.00 | - | 285 | 402 | 0.00% |
| CVS241115C00055000 | 2024-05-09 12:29PM EDT | 2024-11-15 | 4.66 | 0.00 | 0.00 | 0.00 | - | 9 | 291 | 0.00% |
| CVS250117C00055000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 1,286 | 0.00% |
| CVS250321C00055000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 41 | 257 | 0.00% |
| CVS250620C00055000 | 2024-05-09 12:19PM EDT | 2025-06-20 | 6.76 | 0.00 | 0.00 | 0.00 | - | 29 | 982 | 0.00% |
| CVS250919C00055000 | 2024-05-09 12:36PM EDT | 2025-09-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 509 | 0.00% |
| CVS260116C00055000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,061 | 0.00% |
| CVS261218C00055000 | 2024-05-09 2:19PM EDT | 2026-12-18 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00055000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,907 | 3,784 | 6.25% |
| CVS240517P00055000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 734 | 3,258 | 3.13% |
| CVS240524P00055000 | 2024-05-09 3:39PM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 206 | 724 | 1.56% |
| CVS240531P00055000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 165 | 488 | 1.56% |
| CVS240607P00055000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 170 | 636 | 1.56% |
| CVS240614P00055000 | 2024-05-09 1:21PM EDT | 2024-06-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | 29 | 122 | 1.56% |
| CVS240621P00055000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 851 | 47,237 | 0.78% |
| CVS240719P00055000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 116 | 908 | 0.78% |
| CVS240816P00055000 | 2024-05-09 3:20PM EDT | 2024-08-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 82 | 2,535 | 0.78% |
| CVS240920P00055000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 36 | 1,139 | 0.78% |
| CVS241018P00055000 | 2024-05-09 3:26PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 239 | 503 | 0.78% |
| CVS241115P00055000 | 2024-05-09 10:51AM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6,080 | 0.39% |
| CVS250117P00055000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 6,966 | 0.39% |
| CVS250321P00055000 | 2024-05-09 3:38PM EDT | 2025-03-21 | 5.17 | 0.00 | 0.00 | 0.00 | - | 248 | 445 | 0.39% |
| CVS250620P00055000 | 2024-05-09 3:35PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 15 | 959 | 0.39% |
| CVS250919P00055000 | 2024-05-06 1:02PM EDT | 2025-09-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 30 | 723 | 0.39% |
| CVS260116P00055000 | 2024-05-09 2:31PM EDT | 2026-01-16 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,654 | 0.39% |
| CVS261218P00055000 | 2024-05-09 2:50PM EDT | 2026-12-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 47 | 90 | 0.20% |
© 2024 Yahoo. All rights reserved.