CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00090000 | 2024-05-07 12:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 663 | 115.63% |
| CVS240531C00090000 | 2024-04-26 2:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 117.97% |
| CVS240621C00090000 | 2024-05-09 10:21AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 2,129 | 54.69% |
| CVS240816C00090000 | 2024-05-08 2:19PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.28 | 0.00 | - | 3 | 1,121 | 51.66% |
| CVS240920C00090000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 0.29 | 0.05 | 0.28 | +0.19 | +190.00% | 5 | 488 | 44.34% |
| CVS241018C00090000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 0.11 | 0.09 | 0.13 | +0.03 | +37.50% | 205 | 10 | 35.45% |
| CVS241115C00090000 | 2024-05-07 12:00PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.33 | 0.00 | - | 1 | 134 | 38.38% |
| CVS250117C00090000 | 2024-05-10 1:56PM EDT | 2025-01-17 | 0.21 | 0.15 | 0.21 | +0.03 | +16.67% | 5 | 2,719 | 30.62% |
| CVS250321C00090000 | 2024-05-09 10:49AM EDT | 2025-03-21 | 0.26 | 0.26 | 0.36 | 0.00 | - | 5 | 603 | 30.23% |
| CVS250620C00090000 | 2024-05-10 10:23AM EDT | 2025-06-20 | 0.55 | 0.48 | 0.54 | +0.05 | +10.00% | 1 | 104 | 28.93% |
| CVS250919C00090000 | 2024-05-08 9:59AM EDT | 2025-09-19 | 0.70 | 0.70 | 0.81 | 0.00 | - | 3 | 51 | 28.66% |
| CVS260116C00090000 | 2024-05-10 1:06PM EDT | 2026-01-16 | 1.20 | 1.15 | 1.23 | +0.15 | +14.29% | 51 | 816 | 28.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 2024-05-17 | 21.40 | 32.95 | 35.20 | 0.00 | - | 3 | 0 | 255.86% |
| CVS240621P00090000 | 2024-04-23 3:13PM EDT | 2024-06-21 | 21.25 | 33.15 | 35.40 | 0.00 | - | 82 | 0 | 66.21% |
| CVS240816P00090000 | 2024-04-30 10:12AM EDT | 2024-08-16 | 22.50 | 33.30 | 35.10 | 0.00 | - | 5 | 0 | 66.65% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 2024-09-20 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 2024-11-15 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 0.00% |
| CVS250117P00090000 | 2024-04-05 10:52AM EDT | 2025-01-17 | 16.69 | 31.85 | 36.00 | 0.00 | - | 2 | 3 | 50.18% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 2025-06-20 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 2025-09-19 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 34.70 | 33.40 | 36.35 | 0.00 | - | 3 | 3 | 33.95% |
© 2024 Yahoo. All rights reserved.