CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00055000 | 2024-05-02 9:45AM EDT | 55.00 | 0.88 | 0.90 | 1.01 | -0.91 | -48.40% | 238 | 797 | 35.89% |
| CVS240510C00060000 | 2024-05-02 9:35AM EDT | 60.00 | 0.07 | 0.07 | 0.11 | -0.08 | -53.33% | 28 | 679 | 40.82% |
| CVS240510C00062000 | 2024-05-02 9:30AM EDT | 62.00 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 1 | 46 | 50.20% |
| CVS240510C00063000 | 2024-05-01 1:50PM EDT | 63.00 | 0.03 | 0.03 | 0.50 | -0.04 | -57.14% | 3 | 29 | 68.75% |
| CVS240510C00064000 | 2024-05-01 3:57PM EDT | 64.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 154 | 170 | 64.45% |
| CVS240510C00065000 | 2024-05-01 2:46PM EDT | 65.00 | 0.03 | 0.03 | 0.15 | 0.00 | - | 40 | 443 | 63.09% |
| CVS240510C00066000 | 2024-05-01 2:47PM EDT | 66.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 339 | 375 | 75.39% |
| CVS240510C00067000 | 2024-05-02 9:44AM EDT | 67.00 | 0.12 | 0.01 | 0.11 | +0.08 | +200.00% | 4 | 188 | 66.80% |
| CVS240510C00068000 | 2024-05-01 3:30PM EDT | 68.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 470 | 633 | 64.06% |
| CVS240510C00069000 | 2024-05-01 1:49PM EDT | 69.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 334 | 460 | 67.58% |
| CVS240510C00070000 | 2024-05-02 9:31AM EDT | 70.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 11 | 4,240 | 69.53% |
| CVS240510C00071000 | 2024-05-02 9:30AM EDT | 71.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 1 | 1,023 | 74.22% |
| CVS240510C00072000 | 2024-05-01 2:18PM EDT | 72.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 78 | 537 | 118.46% |
| CVS240510C00073000 | 2024-05-01 3:07PM EDT | 73.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 841 | 1,026 | 82.81% |
| CVS240510C00074000 | 2024-05-02 9:34AM EDT | 74.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 1 | 89 | 84.38% |
| CVS240510C00075000 | 2024-05-02 9:39AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 384 | 85.16% |
| CVS240510C00076000 | 2024-05-01 12:54PM EDT | 76.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 118 | 90.63% |
| CVS240510C00077000 | 2024-05-01 12:55PM EDT | 77.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 4 | 327 | 130.86% |
| CVS240510C00078000 | 2024-05-02 9:45AM EDT | 78.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 17 | 247 | 117.58% |
| CVS240510C00079000 | 2024-05-01 9:59AM EDT | 79.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 103 | 120.12% |
| CVS240510C00080000 | 2024-05-01 11:21AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 357 | 453 | 84.38% |
| CVS240510C00081000 | 2024-05-01 11:18AM EDT | 81.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 139 | 241 | 157.03% |
| CVS240510C00082000 | 2024-05-01 10:50AM EDT | 82.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 124 | 139 | 105.47% |
| CVS240510C00083000 | 2024-04-29 11:40AM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 43 | 164.26% |
| CVS240510C00084000 | 2024-05-01 12:28PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 93.75% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| CVS240510C00086000 | 2024-04-19 1:07PM EDT | 86.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 174.61% |
| CVS240510C00087000 | 2024-04-29 1:06PM EDT | 87.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 115 | 115 | 178.03% |
| CVS240510C00089000 | 2024-04-29 11:39AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 106.25% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 90.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 210 | 10 | 187.70% |
| CVS240510C00091000 | 2024-04-01 11:11AM EDT | 91.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| CVS240510C00095000 | 2024-04-26 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CVS240510C00100000 | 2024-04-02 12:46PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-05-02 9:36AM EDT | 50.00 | 0.10 | 0.03 | 0.07 | +0.07 | +233.33% | 12 | 377 | 34.96% |
| CVS240510P00055000 | 2024-05-02 9:42AM EDT | 55.00 | 0.89 | 0.82 | 0.99 | +0.42 | +89.36% | 98 | 2,077 | 21.29% |
| CVS240510P00056000 | 2024-05-02 9:37AM EDT | 56.00 | 1.47 | 1.47 | 1.74 | +0.62 | +72.94% | 75 | 327 | 23.05% |
| CVS240510P00057000 | 2024-05-02 9:31AM EDT | 57.00 | 1.40 | 1.94 | 2.62 | -0.06 | -4.11% | 16 | 84 | 25.39% |
| CVS240510P00058000 | 2024-05-01 3:30PM EDT | 58.00 | 2.02 | 2.71 | 3.30 | 0.00 | - | 102 | 94 | 0.00% |
| CVS240510P00059000 | 2024-05-01 3:41PM EDT | 59.00 | 2.88 | 3.80 | 4.30 | 0.00 | - | 80 | 75 | 0.00% |
| CVS240510P00060000 | 2024-05-01 3:52PM EDT | 60.00 | 3.75 | 4.60 | 5.55 | 0.00 | - | 98 | 140 | 38.09% |
| CVS240510P00061000 | 2024-05-01 3:21PM EDT | 61.00 | 4.93 | 5.25 | 6.90 | 0.00 | - | 82 | 123 | 66.31% |
| CVS240510P00062000 | 2024-05-02 9:30AM EDT | 62.00 | 7.00 | 5.20 | 7.55 | +0.95 | +15.70% | 3 | 87 | 48.05% |
| CVS240510P00063000 | 2024-05-01 1:47PM EDT | 63.00 | 6.70 | 6.80 | 9.15 | 0.00 | - | 56 | 46 | 90.87% |
| CVS240510P00064000 | 2024-05-01 2:50PM EDT | 64.00 | 7.77 | 8.45 | 9.35 | 0.00 | - | 111 | 152 | 0.00% |
| CVS240510P00065000 | 2024-05-01 2:05PM EDT | 65.00 | 9.16 | 9.25 | 11.25 | 0.00 | - | 214 | 154 | 107.81% |
| CVS240510P00066000 | 2024-05-01 3:08PM EDT | 66.00 | 9.85 | 9.90 | 11.80 | 0.00 | - | 72 | 169 | 88.96% |
| CVS240510P00067000 | 2024-05-01 2:44PM EDT | 67.00 | 11.14 | 11.35 | 12.45 | 0.00 | - | 59 | 130 | 0.00% |
| CVS240510P00068000 | 2024-05-01 2:18PM EDT | 68.00 | 12.32 | 12.50 | 13.95 | 0.00 | - | 96 | 102 | 108.79% |
| CVS240510P00069000 | 2024-05-02 9:44AM EDT | 69.00 | 13.15 | 13.85 | 14.50 | +0.50 | +3.95% | 8 | 58 | 67.58% |
| CVS240510P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 14.80 | 14.20 | 16.00 | 0.00 | - | 232 | 6 | 121.88% |
| CVS240510P00071000 | 2024-05-01 3:17PM EDT | 71.00 | 14.85 | 15.10 | 16.80 | 0.00 | - | 175 | 21 | 112.89% |
| CVS240510P00072000 | 2024-05-01 3:57PM EDT | 72.00 | 15.75 | 16.60 | 18.15 | 0.00 | - | 152 | 0 | 140.33% |
| CVS240510P00073000 | 2024-05-01 3:39PM EDT | 73.00 | 18.08 | 17.80 | 20.10 | +1.45 | +8.72% | 4 | 27 | 132.72% |
| CVS240510P00074000 | 2024-05-01 3:26PM EDT | 74.00 | 18.05 | 17.75 | 20.30 | 0.00 | - | 140 | 0 | 158.20% |
| CVS240510P00075000 | 2024-05-01 3:26PM EDT | 75.00 | 19.10 | 19.05 | 21.35 | 0.00 | - | 80 | 7 | 165.63% |
| CVS240510P00076000 | 2024-05-01 3:23PM EDT | 76.00 | 19.95 | 19.10 | 21.90 | 0.00 | - | 31 | 1 | 141.99% |
| CVS240510P00077000 | 2024-04-25 11:03AM EDT | 77.00 | 9.82 | 20.35 | 23.25 | 0.00 | - | 2 | 0 | 169.14% |
| CVS240510P00078000 | 2024-04-24 3:38PM EDT | 78.00 | 10.27 | 21.85 | 23.75 | 0.00 | - | 1 | 0 | 137.11% |
| CVS240510P00079000 | 2024-04-15 9:30AM EDT | 79.00 | 10.70 | 23.25 | 24.90 | 0.00 | - | 1 | 0 | 154.10% |
| CVS240510P00080000 | 2024-05-01 12:13PM EDT | 80.00 | 23.50 | 23.35 | 26.80 | 0.00 | - | 5 | 0 | 211.13% |
| CVS240510P00081000 | 2024-04-01 9:49AM EDT | 81.00 | 3.70 | 23.60 | 27.30 | 0.00 | - | - | 5 | 189.06% |
| CVS240510P00082000 | 2024-04-02 9:30AM EDT | 82.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS240510P00084000 | 2024-04-01 9:49AM EDT | 84.00 | 5.85 | 26.55 | 30.20 | 0.00 | - | - | 5 | 194.63% |
© 2024 Yahoo. All rights reserved.