CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:80.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00080000 | 2024-04-16 10:19AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 7,991 | 57.81% |
| CVS240426C00080000 | 2024-04-16 11:17AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 369 | 471 | 42.97% |
| CVS240503C00080000 | 2024-04-16 9:47AM EDT | 2024-05-03 | 0.10 | 0.01 | 0.15 | 0.00 | - | 13 | 120 | 39.84% |
| CVS240510C00080000 | 2024-04-15 1:41PM EDT | 2024-05-10 | 0.12 | 0.01 | 0.13 | 0.00 | - | 3 | 113 | 32.81% |
| CVS240517C00080000 | 2024-04-16 11:43AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 103 | 20,432 | 29.40% |
| CVS240524C00080000 | 2024-04-12 1:10PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.18 | 0.00 | - | 1 | 64 | 28.13% |
| CVS240531C00080000 | 2024-04-15 11:47AM EDT | 2024-05-31 | 0.20 | 0.18 | 0.21 | 0.00 | - | 7 | 7 | 26.76% |
| CVS240621C00080000 | 2024-04-16 11:35AM EDT | 2024-06-21 | 0.37 | 0.35 | 0.36 | -0.01 | -2.63% | 129 | 3,832 | 25.32% |
| CVS240816C00080000 | 2024-04-16 10:04AM EDT | 2024-08-16 | 1.03 | 0.89 | 0.93 | +0.09 | +9.57% | 6 | 1,215 | 24.95% |
| CVS240920C00080000 | 2024-04-16 9:32AM EDT | 2024-09-20 | 1.50 | 1.25 | 1.32 | +0.26 | +20.97% | 100 | 2,612 | 25.06% |
| CVS241115C00080000 | 2024-04-15 3:57PM EDT | 2024-11-15 | 1.92 | 1.98 | 2.07 | 0.00 | - | 6 | 130 | 26.03% |
| CVS250117C00080000 | 2024-04-16 11:26AM EDT | 2025-01-17 | 2.76 | 2.69 | 2.78 | +0.14 | +5.34% | 18 | 5,542 | 26.32% |
| CVS250620C00080000 | 2024-04-16 10:07AM EDT | 2025-06-20 | 4.35 | 2.68 | 4.20 | +0.15 | +3.57% | 2 | 287 | 26.26% |
| CVS250919C00080000 | 2024-04-11 10:58AM EDT | 2025-09-19 | 4.90 | 4.75 | 4.95 | 0.00 | - | 5 | 240 | 26.25% |
| CVS260116C00080000 | 2024-04-12 1:30PM EDT | 2026-01-16 | 5.93 | 5.75 | 5.95 | +0.48 | +8.81% | 1 | 476 | 26.51% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00080000 | 2024-04-15 1:31PM EDT | 2024-04-19 | 11.29 | 11.10 | 11.25 | 0.00 | - | 4 | 1,010 | 118.36% |
| CVS240426P00080000 | 2024-04-16 11:06AM EDT | 2024-04-26 | 11.35 | 11.00 | 11.30 | +5.90 | +108.26% | 1 | 10 | 70.41% |
| CVS240503P00080000 | 2024-04-12 3:46PM EDT | 2024-05-03 | 11.81 | 11.05 | 11.30 | 0.00 | - | 3 | 8 | 55.76% |
| CVS240517P00080000 | 2024-04-15 9:44AM EDT | 2024-05-17 | 11.05 | 11.05 | 12.10 | 0.00 | - | 102 | 714 | 58.64% |
| CVS240621P00080000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 10.80 | 11.15 | 11.35 | -0.12 | -1.10% | 10 | 1,003 | 31.45% |
| CVS240816P00080000 | 2024-04-12 3:25PM EDT | 2024-08-16 | 12.20 | 11.45 | 11.65 | 0.00 | - | 120 | 226 | 26.07% |
| CVS240920P00080000 | 2024-04-02 3:41PM EDT | 2024-09-20 | 8.44 | 10.95 | 11.85 | 0.00 | - | 5 | 867 | 24.56% |
| CVS241115P00080000 | 2024-04-15 10:51AM EDT | 2024-11-15 | 12.05 | 11.80 | 12.55 | 0.00 | - | 41 | 54 | 25.37% |
| CVS250117P00080000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 12.37 | 12.45 | 12.95 | -0.58 | -4.48% | 3 | 1,362 | 24.29% |
| CVS250620P00080000 | 2024-04-09 11:51AM EDT | 2025-06-20 | 10.90 | 13.40 | 13.95 | 0.00 | - | 34 | 44 | 23.24% |
| CVS250919P00080000 | 2024-04-10 10:33AM EDT | 2025-09-19 | 11.90 | 13.85 | 14.05 | 0.00 | - | 1 | 67 | 21.46% |
| CVS260116P00080000 | 2024-04-12 10:43AM EDT | 2026-01-16 | 14.90 | 14.45 | 14.70 | 0.00 | - | 106 | 196 | 21.28% |
© 2024 Yahoo. All rights reserved.