CVS Health Corporation (CVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00085000 | 2024-04-19 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 192.19% |
| CVS240503C00085000 | 2024-04-16 3:10PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 231 | 64.06% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 54.69% |
| CVS240517C00085000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 20 | 8,456 | 48.44% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 2024-05-24 | 0.26 | 0.01 | 0.04 | 0.00 | - | 5 | 5 | 37.89% |
| CVS240621C00085000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 115 | 5,822 | 30.66% |
| CVS240816C00085000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 0.22 | 0.19 | 0.22 | -0.03 | -12.00% | 6 | 1,853 | 25.59% |
| CVS240920C00085000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 0.36 | 0.30 | 0.37 | -0.03 | -7.69% | 16 | 2,913 | 25.00% |
| CVS241018C00085000 | 2024-04-22 3:10PM EDT | 2024-10-18 | 0.86 | 0.33 | 0.50 | 0.00 | - | 2 | 12 | 24.63% |
| CVS241115C00085000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 0.73 | 0.67 | 0.72 | +0.03 | +4.29% | 4 | 140 | 25.20% |
| CVS250117C00085000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 1.17 | 1.14 | 1.17 | +0.03 | +2.63% | 2 | 1,912 | 25.46% |
| CVS250620C00085000 | 2024-04-23 10:24AM EDT | 2025-06-20 | 3.10 | 2.16 | 2.27 | 0.00 | - | 11 | 141 | 25.69% |
| CVS250919C00085000 | 2024-04-25 1:19PM EDT | 2025-09-19 | 2.80 | 2.73 | 2.90 | 0.00 | - | 7 | 122 | 25.77% |
| CVS260116C00085000 | 2024-04-26 12:46PM EDT | 2026-01-16 | 3.72 | 3.65 | 3.80 | +0.07 | +1.92% | 2 | 162 | 26.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 15.30 | 15.50 | 19.95 | 0.00 | - | 40 | 0 | 109.64% |
| CVS240621P00085000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 17.70 | 16.00 | 18.90 | -0.20 | -1.12% | 971 | 392 | 53.76% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 2024-08-16 | 17.02 | 15.65 | 19.80 | 0.00 | - | 3 | 0 | 47.06% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 28.57% |
| CVS241115P00085000 | 2024-04-23 2:09PM EDT | 2024-11-15 | 16.25 | 16.00 | 18.85 | 0.00 | - | 5 | 18 | 28.03% |
| CVS250117P00085000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 17.85 | 17.70 | 18.35 | -0.05 | -0.28% | 3 | 742 | 20.36% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 2025-06-20 | 10.50 | 17.75 | 18.65 | 0.00 | - | 7 | 17 | 18.32% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 17.98% |
| CVS260116P00085000 | 2024-04-10 3:18PM EDT | 2026-01-16 | 16.42 | 18.40 | 19.20 | 0.00 | - | 1 | 21 | 17.55% |
© 2024 Yahoo. All rights reserved.