CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00065000 | 2024-04-25 3:43PM EDT | 2024-04-26 | 2.22 | 2.02 | 2.61 | -0.06 | -2.63% | 15 | 42 | 57.03% |
| CVS240503C00065000 | 2024-04-25 2:36PM EDT | 2024-05-03 | 3.00 | 2.86 | 3.10 | +0.20 | +7.14% | 2 | 13 | 46.24% |
| CVS240510C00065000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 4.40 | 3.15 | 3.30 | 0.00 | - | 28 | 55 | 37.92% |
| CVS240517C00065000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 3.38 | 3.35 | 3.50 | -0.02 | -0.59% | 23 | 238 | 34.67% |
| CVS240621C00065000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 4.15 | 4.25 | 4.35 | -0.15 | -3.49% | 1 | 934 | 30.15% |
| CVS240816C00065000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 5.40 | 4.35 | 5.40 | +0.30 | +5.88% | 2 | 294 | 28.80% |
| CVS240920C00065000 | 2024-04-25 10:29AM EDT | 2024-09-20 | 5.90 | 5.85 | 5.95 | 0.00 | - | 7 | 328 | 28.52% |
| CVS241018C00065000 | 2024-04-24 9:34AM EDT | 2024-10-18 | 6.95 | 6.25 | 6.45 | 0.00 | - | 2 | 10 | 28.93% |
| CVS241115C00065000 | 2024-04-26 3:50PM EDT | 2024-11-15 | 6.76 | 6.70 | 6.85 | -1.04 | -13.33% | 1 | 19 | 28.93% |
| CVS250117C00065000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 7.85 | 6.70 | 7.85 | +0.06 | +0.77% | 23 | 1,111 | 29.80% |
| CVS250620C00065000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 9.15 | 8.10 | 9.25 | 0.00 | - | 1 | 32 | 28.75% |
| CVS250919C00065000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 11.38 | 9.75 | 10.05 | 0.00 | - | 4 | 142 | 28.68% |
| CVS260116C00065000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 11.30 | 10.65 | 11.00 | 0.00 | - | 40 | 143 | 28.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00065000 | 2024-04-26 3:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.19 | 0.00 | - | 68 | 253 | 51.56% |
| CVS240503P00065000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.75 | 0.73 | 0.78 | +0.05 | +7.14% | 60 | 218 | 42.19% |
| CVS240510P00065000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.84 | 0.87 | 0.93 | 0.00 | - | 10 | 124 | 33.99% |
| CVS240517P00065000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 1.02 | 1.01 | 1.05 | +0.07 | +7.37% | 203 | 1,996 | 30.13% |
| CVS240524P00065000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 1.10 | 1.12 | 1.20 | +0.02 | +1.85% | 10 | 88 | 28.44% |
| CVS240531P00065000 | 2024-04-26 2:28PM EDT | 2024-05-31 | 1.21 | 1.18 | 1.28 | -0.04 | -3.20% | 12 | 65 | 26.59% |
| CVS240621P00065000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 1.57 | 1.56 | 1.60 | +0.05 | +3.29% | 314 | 2,934 | 24.41% |
| CVS240816P00065000 | 2024-04-26 12:17PM EDT | 2024-08-16 | 2.54 | 2.59 | 2.64 | +0.01 | +0.40% | 70 | 2,553 | 24.74% |
| CVS240920P00065000 | 2024-04-26 11:27AM EDT | 2024-09-20 | 2.96 | 2.94 | 3.00 | +0.07 | +2.42% | 9 | 1,021 | 23.83% |
| CVS241018P00065000 | 2024-04-26 3:28PM EDT | 2024-10-18 | 3.20 | 3.15 | 3.30 | -0.05 | -1.54% | 13 | 177 | 23.54% |
| CVS241115P00065000 | 2024-04-25 11:42AM EDT | 2024-11-15 | 3.81 | 3.75 | 3.95 | 0.00 | - | 30 | 244 | 25.23% |
| CVS250117P00065000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.45 | +0.03 | +0.69% | 7 | 4,308 | 24.32% |
| CVS250620P00065000 | 2024-04-26 11:34AM EDT | 2025-06-20 | 5.80 | 5.60 | 5.75 | +0.45 | +8.41% | 36 | 577 | 24.04% |
| CVS250919P00065000 | 2024-04-12 9:33AM EDT | 2025-09-19 | 5.95 | 6.20 | 6.40 | 0.00 | - | 1 | 51 | 23.92% |
| CVS260116P00065000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 6.90 | 6.85 | 7.15 | 0.00 | - | 24 | 1,766 | 23.75% |
© 2024 Yahoo. All rights reserved.