CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-23 1:06PM EDT | 2024-04-26 | 9.25 | 6.65 | 8.00 | 0.00 | - | 2 | 4 | 50.00% |
| CVS240510C00060000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 7.50 | 6.90 | 8.40 | 0.00 | - | 1 | 12 | 70.41% |
| CVS240517C00060000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 7.80 | 6.95 | 7.75 | 0.00 | - | 6 | 16 | 41.70% |
| CVS240621C00060000 | 2024-04-25 2:28PM EDT | 2024-06-21 | 8.05 | 7.25 | 8.50 | 0.00 | - | 14 | 302 | 37.48% |
| CVS240816C00060000 | 2024-04-24 11:08AM EDT | 2024-08-16 | 9.60 | 8.00 | 9.30 | 0.00 | - | 1 | 47 | 33.83% |
| CVS240920C00060000 | 2024-04-25 2:12PM EDT | 2024-09-20 | 9.25 | 8.55 | 9.60 | 0.00 | - | 1 | 141 | 31.78% |
| CVS241018C00060000 | 2024-04-19 10:28AM EDT | 2024-10-18 | 11.90 | 8.90 | 10.20 | 0.00 | - | 8 | 8 | 33.09% |
| CVS241115C00060000 | 2024-04-25 2:02PM EDT | 2024-11-15 | 10.15 | 9.35 | 10.35 | 0.00 | - | 102 | 26 | 31.63% |
| CVS250117C00060000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 11.48 | 10.35 | 11.05 | 0.00 | - | 3 | 655 | 31.26% |
| CVS250620C00060000 | 2024-04-22 1:26PM EDT | 2025-06-20 | 14.30 | 11.30 | 12.45 | 0.00 | - | 11 | 217 | 30.50% |
| CVS250919C00060000 | 2024-02-06 10:50AM EDT | 2025-09-19 | 17.40 | 17.95 | 18.35 | 0.00 | - | 8 | 60 | 48.55% |
| CVS260116C00060000 | 2024-04-25 2:59PM EDT | 2026-01-16 | 13.50 | 12.70 | 14.05 | 0.00 | - | 1 | 123 | 30.04% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00060000 | 2024-04-25 11:04AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 388 | 106.25% |
| CVS240503P00060000 | 2024-04-25 2:46PM EDT | 2024-05-03 | 0.09 | 0.04 | 0.74 | 0.00 | - | 8 | 143 | 67.38% |
| CVS240510P00060000 | 2024-04-25 1:26PM EDT | 2024-05-10 | 0.15 | 0.07 | 0.50 | 0.00 | - | 44 | 65 | 53.22% |
| CVS240517P00060000 | 2024-04-24 11:13AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.39 | 0.00 | - | 24 | 712 | 40.63% |
| CVS240524P00060000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 0.23 | 0.01 | 1.51 | 0.00 | - | 4 | 42 | 58.72% |
| CVS240531P00060000 | 2024-04-25 1:24PM EDT | 2024-05-31 | 0.31 | 0.12 | 0.36 | 0.00 | - | 10 | 46 | 31.01% |
| CVS240621P00060000 | 2024-04-25 1:54PM EDT | 2024-06-21 | 0.49 | 0.31 | 0.78 | 0.00 | - | 34 | 2,199 | 31.84% |
| CVS240816P00060000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 1.15 | 0.95 | 1.48 | 0.00 | - | 58 | 401 | 29.47% |
| CVS240920P00060000 | 2024-04-25 10:39AM EDT | 2024-09-20 | 1.53 | 1.20 | 1.69 | 0.00 | - | 8 | 5,439 | 27.41% |
| CVS241115P00060000 | 2024-04-25 3:40PM EDT | 2024-11-15 | 2.17 | 1.95 | 2.50 | 0.00 | - | 11 | 249 | 28.48% |
| CVS250117P00060000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 2.76 | 2.35 | 3.25 | 0.00 | - | 13 | 4,878 | 28.85% |
| CVS250620P00060000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 3.60 | 3.55 | 4.35 | 0.00 | - | 507 | 1,646 | 27.44% |
| CVS250919P00060000 | 2024-04-16 3:16PM EDT | 2025-09-19 | 4.32 | 4.25 | 4.80 | 0.00 | - | 1 | 67 | 26.51% |
| CVS260116P00060000 | 2024-04-25 11:04AM EDT | 2026-01-16 | 5.18 | 4.75 | 5.75 | 0.00 | - | 11 | 1,030 | 26.95% |
© 2024 Yahoo. All rights reserved.