CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705C00045000 | 2024-05-31 12:39PM EDT | 45.00 | 12.82 | 12.80 | 15.15 | 0.00 | - | 1 | 1 | 207.52% |
| CVS240705C00052000 | 2024-05-29 9:32AM EDT | 52.00 | 2.54 | 5.15 | 8.65 | 0.00 | - | 1 | 1 | 148.73% |
| CVS240705C00053000 | 2024-06-10 3:12PM EDT | 53.00 | 7.32 | 5.95 | 8.05 | 0.00 | - | 5 | 6 | 107.03% |
| CVS240705C00054000 | 2024-06-27 12:43PM EDT | 54.00 | 4.17 | 4.95 | 7.05 | 0.00 | - | 1 | 21 | 95.70% |
| CVS240705C00055000 | 2024-06-28 2:28PM EDT | 55.00 | 4.16 | 4.00 | 4.45 | +0.76 | +22.35% | 1 | 41 | 58.40% |
| CVS240705C00056000 | 2024-06-27 12:58PM EDT | 56.00 | 2.55 | 2.99 | 4.20 | 0.00 | - | 3 | 349 | 55.37% |
| CVS240705C00057000 | 2024-06-28 3:55PM EDT | 57.00 | 2.19 | 2.09 | 2.37 | +0.39 | +21.67% | 15 | 95 | 34.67% |
| CVS240705C00058000 | 2024-06-28 3:26PM EDT | 58.00 | 1.26 | 1.43 | 1.48 | +0.16 | +14.55% | 295 | 672 | 28.27% |
| CVS240705C00059000 | 2024-06-28 3:56PM EDT | 59.00 | 0.82 | 0.78 | 0.84 | +0.28 | +51.85% | 8,842 | 717 | 26.81% |
| CVS240705C00060000 | 2024-06-28 3:57PM EDT | 60.00 | 0.37 | 0.37 | 0.40 | +0.05 | +15.63% | 673 | 700 | 25.68% |
| CVS240705C00061000 | 2024-06-28 3:54PM EDT | 61.00 | 0.15 | 0.17 | 0.19 | -0.03 | -16.67% | 1,236 | 1,543 | 26.66% |
| CVS240705C00062000 | 2024-06-28 3:59PM EDT | 62.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 751 | 2,067 | 28.91% |
| CVS240705C00063000 | 2024-06-28 3:53PM EDT | 63.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 320 | 1,231 | 32.81% |
| CVS240705C00064000 | 2024-06-28 3:42PM EDT | 64.00 | 0.03 | 0.03 | 0.09 | -0.01 | -25.00% | 79 | 1,060 | 41.21% |
| CVS240705C00065000 | 2024-06-28 3:52PM EDT | 65.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 32 | 313 | 41.99% |
| CVS240705C00066000 | 2024-06-28 2:14PM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 15 | 255 | 43.36% |
| CVS240705C00067000 | 2024-06-28 2:57PM EDT | 67.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 5 | 230 | 52.34% |
| CVS240705C00068000 | 2024-06-26 3:46PM EDT | 68.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 101 | 282 | 51.56% |
| CVS240705C00069000 | 2024-06-26 3:41PM EDT | 69.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 101 | 126 | 71.09% |
| CVS240705C00070000 | 2024-06-28 11:24AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 338 | 58.59% |
| CVS240705C00072000 | 2024-06-28 11:11AM EDT | 72.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 32 | 87.11% |
| CVS240705C00080000 | 2024-06-27 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 46 | 155.08% |
| CVS240705C00085000 | 2024-06-26 2:52PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,155 | 1,242 | 115.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705P00040000 | 2024-06-27 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 25 | 65 | 186.33% |
| CVS240705P00047000 | 2024-06-28 3:51PM EDT | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 51 | 78.13% |
| CVS240705P00049000 | 2024-06-28 2:24PM EDT | 49.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 173 | 85.16% |
| CVS240705P00050000 | 2024-06-28 2:23PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 22 | 185 | 59.38% |
| CVS240705P00051000 | 2024-06-27 2:29PM EDT | 51.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 25 | 115 | 80.27% |
| CVS240705P00052000 | 2024-06-28 10:49AM EDT | 52.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 2 | 110 | 55.08% |
| CVS240705P00053000 | 2024-06-27 3:34PM EDT | 53.00 | 0.06 | 0.02 | 0.47 | 0.00 | - | 21 | 95 | 67.58% |
| CVS240705P00054000 | 2024-06-28 3:06PM EDT | 54.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 6 | 53 | 40.43% |
| CVS240705P00055000 | 2024-06-28 3:48PM EDT | 55.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 108 | 178 | 34.77% |
| CVS240705P00056000 | 2024-06-28 3:31PM EDT | 56.00 | 0.09 | 0.06 | 0.08 | -0.08 | -47.06% | 306 | 2,042 | 29.69% |
| CVS240705P00057000 | 2024-06-28 3:57PM EDT | 57.00 | 0.15 | 0.13 | 0.15 | -0.17 | -53.12% | 166 | 672 | 26.47% |
| CVS240705P00058000 | 2024-06-28 3:59PM EDT | 58.00 | 0.32 | 0.30 | 0.32 | -0.29 | -47.54% | 654 | 917 | 24.41% |
| CVS240705P00059000 | 2024-06-28 3:55PM EDT | 59.00 | 0.73 | 0.33 | 0.69 | -0.39 | -34.82% | 797 | 484 | 23.83% |
| CVS240705P00060000 | 2024-06-28 3:46PM EDT | 60.00 | 1.47 | 1.22 | 1.30 | -0.52 | -26.13% | 157 | 298 | 24.22% |
| CVS240705P00061000 | 2024-06-28 1:25PM EDT | 61.00 | 2.20 | 1.93 | 2.27 | -0.51 | -18.82% | 54 | 451 | 33.20% |
| CVS240705P00062000 | 2024-06-27 3:56PM EDT | 62.00 | 3.63 | 2.88 | 3.10 | 0.00 | - | 11 | 575 | 33.01% |
| CVS240705P00063000 | 2024-06-25 1:47PM EDT | 63.00 | 3.98 | 2.80 | 4.10 | +1.81 | +83.41% | 1 | 78 | 40.33% |
| CVS240705P00064000 | 2024-06-25 2:46PM EDT | 64.00 | 3.30 | 3.05 | 6.75 | 0.00 | - | 4 | 2 | 120.22% |
| CVS240705P00065000 | 2024-06-24 10:16AM EDT | 65.00 | 3.55 | 5.75 | 7.80 | 0.00 | - | 1 | 1 | 90.97% |
| CVS240705P00068000 | 2024-06-21 9:53AM EDT | 68.00 | 7.02 | 8.35 | 9.10 | 0.00 | - | 1 | 0 | 71.88% |
© 2024 Yahoo. All rights reserved.