CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00070000 | 2024-04-22 3:56PM EDT | 2024-04-26 | 0.71 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 1.56% |
| CVS240503C00070000 | 2024-04-22 3:47PM EDT | 2024-05-03 | 1.75 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.78% |
| CVS240510C00070000 | 2024-04-22 3:54PM EDT | 2024-05-10 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CVS240517C00070000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| CVS240524C00070000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 2.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| CVS240531C00070000 | 2024-04-22 2:57PM EDT | 2024-05-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CVS240621C00070000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.39% |
| CVS240816C00070000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 4.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CVS240920C00070000 | 2024-04-22 12:01PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| CVS241018C00070000 | 2024-04-18 3:10PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| CVS241115C00070000 | 2024-04-19 10:01AM EDT | 2024-11-15 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CVS250117C00070000 | 2024-04-22 3:13PM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| CVS250620C00070000 | 2024-04-22 3:38PM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| CVS250919C00070000 | 2024-04-15 10:02AM EDT | 2025-09-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| CVS260116C00070000 | 2024-04-22 2:43PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.10% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00070000 | 2024-04-22 3:28PM EDT | 2024-04-26 | 0.87 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| CVS240503P00070000 | 2024-04-22 3:45PM EDT | 2024-05-03 | 1.93 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| CVS240510P00070000 | 2024-04-22 3:25PM EDT | 2024-05-10 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240517P00070000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| CVS240524P00070000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVS240531P00070000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240621P00070000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| CVS240816P00070000 | 2024-04-22 12:48PM EDT | 2024-08-16 | 3.86 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVS240920P00070000 | 2024-04-22 11:19AM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVS241018P00070000 | 2024-04-22 3:02PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| CVS241115P00070000 | 2024-04-22 12:38PM EDT | 2024-11-15 | 5.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS250117P00070000 | 2024-04-22 10:54AM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS250620P00070000 | 2024-04-18 2:15PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250919P00070000 | 2024-04-17 1:36PM EDT | 2025-09-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS260116P00070000 | 2024-04-22 10:24AM EDT | 2026-01-16 | 8.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.