CVS Health Corporation (CVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00095000 | 2024-04-24 11:46AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 527 | 128.13% |
| CVS240621C00095000 | 2024-05-02 2:48PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 586 | 59.77% |
| CVS240816C00095000 | 2024-05-09 10:20AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.18 | 0.00 | - | 3 | 184 | 52.15% |
| CVS240920C00095000 | 2024-05-10 1:30PM EDT | 2024-09-20 | 0.14 | 0.05 | 0.14 | +0.05 | +55.56% | 3 | 371 | 42.97% |
| CVS241018C00095000 | 2024-05-10 11:27AM EDT | 2024-10-18 | 0.09 | 0.04 | 0.15 | -0.07 | -43.75% | 4 | 4 | 39.50% |
| CVS241115C00095000 | 2024-04-22 1:55PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.33 | 0.00 | - | 12 | 95 | 41.65% |
| CVS250117C00095000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 0.15 | 0.07 | 0.20 | -0.23 | -60.53% | 15 | 879 | 33.06% |
| CVS250321C00095000 | 2024-04-30 2:55PM EDT | 2025-03-21 | 0.75 | 0.00 | 0.31 | 0.00 | - | - | 1 | 31.89% |
| CVS250620C00095000 | 2024-05-03 12:41PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.46 | 0.00 | - | 1 | 186 | 30.30% |
| CVS250919C00095000 | 2024-05-09 12:16PM EDT | 2025-09-19 | 0.52 | 0.52 | 0.67 | 0.00 | - | 3 | 558 | 29.64% |
| CVS260116C00095000 | 2024-05-06 9:52AM EDT | 2026-01-16 | 0.83 | 0.85 | 0.95 | 0.00 | - | 12 | 379 | 28.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00095000 | 2023-11-21 4:54PM EDT | 2024-06-21 | 26.95 | 16.55 | 17.20 | 0.00 | - | 50 | 47 | 0.00% |
| CVS240816P00095000 | 2024-05-07 11:19AM EDT | 2024-08-16 | 38.05 | 38.15 | 41.15 | 0.00 | - | 1 | 0 | 62.01% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 2024-09-20 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS250117P00095000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 38.80 | 37.50 | 40.45 | -1.75 | -4.32% | 43 | 21 | 48.63% |
| CVS250321P00095000 | 2024-05-01 9:32AM EDT | 2025-03-21 | 38.05 | 37.15 | 41.20 | 0.00 | - | - | 0 | 49.57% |
© 2024 Yahoo. All rights reserved.