CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00062500 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.25 | 0.27 | 0.30 | -0.03 | -10.71% | 1,859 | 3,069 | 23.54% |
| CVS240719C00062500 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.58 | 0.60 | 0.64 | -0.07 | -10.77% | 81 | 271 | 22.97% |
| CVS240816C00062500 | 2024-05-17 3:59PM EDT | 2024-08-16 | 1.36 | 1.35 | 1.38 | -0.02 | -1.45% | 88 | 544 | 27.05% |
| CVS240920C00062500 | 2024-05-17 3:11PM EDT | 2024-09-20 | 1.76 | 1.84 | 1.88 | -0.14 | -7.37% | 147 | 472 | 27.12% |
| CVS241018C00062500 | 2024-05-17 2:29PM EDT | 2024-10-18 | 2.11 | 2.21 | 2.46 | -0.14 | -6.22% | 48 | 142 | 28.71% |
| CVS241115C00062500 | 2024-05-17 3:22PM EDT | 2024-11-15 | 2.65 | 2.80 | 2.86 | -0.12 | -4.33% | 25 | 228 | 28.99% |
| CVS250117C00062500 | 2024-05-17 3:05PM EDT | 2025-01-17 | 3.45 | 3.50 | 3.65 | -0.17 | -4.70% | 8 | 1,372 | 29.31% |
| CVS250321C00062500 | 2024-05-16 10:18AM EDT | 2025-03-21 | 4.10 | 4.15 | 4.30 | 0.00 | - | 66 | 1,680 | 29.27% |
| CVS250620C00062500 | 2024-05-17 3:26PM EDT | 2025-06-20 | 4.95 | 4.90 | 6.05 | +0.60 | +13.79% | 1 | 1,122 | 33.03% |
| CVS250919C00062500 | 2024-05-16 2:54PM EDT | 2025-09-19 | 5.79 | 5.70 | 6.00 | 0.00 | - | 5 | 244 | 29.62% |
| CVS260116C00062500 | 2024-05-15 1:57PM EDT | 2026-01-16 | 5.80 | 6.65 | 7.05 | 0.00 | - | 6 | 128 | 30.10% |
| CVS261218C00062500 | 2024-05-17 12:26PM EDT | 2026-12-18 | 8.15 | 7.75 | 10.45 | +0.75 | +10.14% | 1 | 32 | 33.36% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00062500 | 2024-05-17 11:34AM EDT | 2024-06-21 | 5.40 | 4.80 | 5.00 | +0.50 | +10.20% | 1 | 132 | 20.31% |
| CVS240816P00062500 | 2024-05-16 1:28PM EDT | 2024-08-16 | 6.10 | 5.95 | 6.10 | 0.00 | - | 7 | 810 | 26.06% |
| CVS240920P00062500 | 2024-05-17 2:39PM EDT | 2024-09-20 | 6.55 | 6.20 | 6.85 | +0.13 | +2.02% | 4 | 1,359 | 28.35% |
| CVS241018P00062500 | 2024-05-16 11:25AM EDT | 2024-10-18 | 6.64 | 6.45 | 6.65 | 0.00 | - | 51 | 524 | 24.20% |
| CVS241115P00062500 | 2024-05-16 3:54PM EDT | 2024-11-15 | 7.20 | 6.75 | 7.35 | 0.00 | - | 116 | 1,093 | 26.88% |
| CVS250117P00062500 | 2024-05-16 10:18AM EDT | 2025-01-17 | 7.89 | 7.55 | 7.75 | 0.00 | - | 2 | 3,920 | 25.39% |
| CVS250321P00062500 | 2024-05-16 10:26AM EDT | 2025-03-21 | 8.50 | 8.20 | 8.40 | +0.05 | +0.59% | 1 | 287 | 25.82% |
| CVS250620P00062500 | 2024-05-07 10:06AM EDT | 2025-06-20 | 9.59 | 7.10 | 10.85 | 0.00 | - | 2 | 88 | 32.98% |
| CVS250919P00062500 | 2024-05-13 1:39PM EDT | 2025-09-19 | 10.29 | 9.55 | 10.10 | 0.00 | - | 3 | 67 | 26.94% |
| CVS260116P00062500 | 2024-05-16 10:06AM EDT | 2026-01-16 | 10.75 | 10.30 | 12.35 | 0.00 | - | 10 | 1,147 | 31.75% |
| CVS261218P00062500 | 2024-05-07 2:25PM EDT | 2026-12-18 | 12.48 | 11.20 | 14.15 | 0.00 | - | - | 1 | 30.37% |
© 2024 Yahoo. All rights reserved.