CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:57.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00057500 | 2024-05-21 10:37AM EDT | 2024-06-21 | 1.21 | 1.23 | 1.26 | -0.27 | -18.24% | 121 | 38,764 | 22.41% |
| CVS240719C00057500 | 2024-05-21 10:42AM EDT | 2024-07-19 | 1.92 | 1.89 | 1.91 | -0.27 | -12.39% | 73 | 1,479 | 23.44% |
| CVS240816C00057500 | 2024-05-21 10:42AM EDT | 2024-08-16 | 2.80 | 2.77 | 2.81 | -0.25 | -8.20% | 25 | 1,868 | 27.42% |
| CVS240920C00057500 | 2024-05-21 10:31AM EDT | 2024-09-20 | 3.45 | 3.40 | 3.50 | -0.30 | -8.00% | 19 | 2,036 | 28.42% |
| CVS241018C00057500 | 2024-05-21 10:34AM EDT | 2024-10-18 | 3.95 | 3.90 | 4.00 | -0.35 | -8.14% | 4 | 1,682 | 29.08% |
| CVS241115C00057500 | 2024-05-21 10:32AM EDT | 2024-11-15 | 4.40 | 4.45 | 4.55 | -0.35 | -7.37% | 1 | 675 | 30.16% |
| CVS250117C00057500 | 2024-05-21 9:38AM EDT | 2025-01-17 | 5.40 | 5.25 | 5.40 | -0.15 | -2.70% | 4 | 681 | 30.54% |
| CVS250321C00057500 | 2024-05-20 10:11AM EDT | 2025-03-21 | 6.10 | 5.80 | 6.05 | 0.00 | - | 2 | 1,489 | 30.35% |
| CVS250620C00057500 | 2024-05-21 9:33AM EDT | 2025-06-20 | 6.90 | 6.70 | 6.90 | -0.25 | -3.50% | 12 | 1,141 | 30.25% |
| CVS250919C00057500 | 2024-05-20 11:20AM EDT | 2025-09-19 | 8.05 | 7.40 | 8.55 | 0.00 | - | 1 | 65 | 33.63% |
| CVS260116C00057500 | 2024-05-20 12:06PM EDT | 2026-01-16 | 8.90 | 8.25 | 8.45 | 0.00 | - | 10 | 277 | 29.80% |
| CVS261218C00057500 | 2024-05-20 11:41AM EDT | 2026-12-18 | 11.00 | 9.20 | 11.05 | 0.00 | - | 4 | 391 | 31.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00057500 | 2024-05-21 10:41AM EDT | 2024-06-21 | 1.50 | 1.48 | 1.52 | +0.13 | +9.49% | 46 | 4,213 | 18.21% |
| CVS240719P00057500 | 2024-05-21 10:05AM EDT | 2024-07-19 | 1.96 | 1.97 | 2.02 | +0.13 | +7.10% | 28 | 1,370 | 18.78% |
| CVS240816P00057500 | 2024-05-20 3:57PM EDT | 2024-08-16 | 3.00 | 3.15 | 3.25 | 0.00 | - | 249 | 584 | 26.54% |
| CVS240920P00057500 | 2024-05-20 1:49PM EDT | 2024-09-20 | 3.30 | 3.50 | 3.65 | 0.00 | - | 6 | 503 | 25.49% |
| CVS241018P00057500 | 2024-05-21 10:37AM EDT | 2024-10-18 | 3.95 | 3.85 | 3.95 | +0.20 | +5.33% | 133 | 973 | 25.05% |
| CVS241115P00057500 | 2024-05-20 11:56AM EDT | 2024-11-15 | 4.35 | 4.65 | 4.75 | 0.00 | - | 3 | 142 | 28.04% |
| CVS250117P00057500 | 2024-05-21 9:50AM EDT | 2025-01-17 | 5.10 | 5.10 | 5.25 | +0.25 | +5.15% | 10 | 3,070 | 26.83% |
| CVS250321P00057500 | 2024-05-20 2:57PM EDT | 2025-03-21 | 5.65 | 5.75 | 6.05 | 0.00 | - | 1 | 444 | 27.76% |
| CVS250620P00057500 | 2024-05-20 2:51PM EDT | 2025-06-20 | 6.60 | 6.55 | 6.75 | +0.10 | +1.54% | 1 | 208 | 27.34% |
| CVS250919P00057500 | 2024-05-20 12:28PM EDT | 2025-09-19 | 7.00 | 7.20 | 8.40 | 0.00 | - | 1 | 152 | 31.00% |
| CVS260116P00057500 | 2024-05-16 12:04PM EDT | 2026-01-16 | 7.85 | 8.00 | 8.10 | 0.00 | - | 8 | 2,789 | 26.76% |
| CVS261218P00057500 | 2024-05-03 12:25PM EDT | 2026-12-18 | 10.08 | 9.00 | 10.40 | 0.00 | - | 20 | 20 | 27.87% |
© 2024 Yahoo. All rights reserved.