CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240726C00040000 | 2024-06-20 9:30AM EDT | 40.00 | 20.90 | 16.75 | 21.10 | 0.00 | - | - | 1 | 157.91% |
| CVS240726C00055000 | 2024-06-27 9:46AM EDT | 55.00 | 3.29 | 3.60 | 4.85 | 0.00 | - | 2 | 4 | 36.62% |
| CVS240726C00057000 | 2024-06-28 10:48AM EDT | 57.00 | 3.50 | 2.37 | 3.40 | +1.40 | +66.67% | 20 | 39 | 35.25% |
| CVS240726C00058000 | 2024-06-28 11:02AM EDT | 58.00 | 2.60 | 2.07 | 2.35 | +0.79 | +43.65% | 32 | 40 | 27.88% |
| CVS240726C00059000 | 2024-06-28 3:26PM EDT | 59.00 | 1.52 | 1.53 | 1.65 | +0.22 | +16.92% | 14 | 35 | 25.29% |
| CVS240726C00060000 | 2024-06-28 3:42PM EDT | 60.00 | 1.05 | 1.02 | 1.34 | +0.15 | +16.67% | 185 | 243 | 27.42% |
| CVS240726C00061000 | 2024-06-28 2:22PM EDT | 61.00 | 0.82 | 0.75 | 0.97 | +0.18 | +28.13% | 34 | 150 | 27.25% |
| CVS240726C00062000 | 2024-06-28 3:54PM EDT | 62.00 | 0.53 | 0.51 | 0.58 | +0.08 | +17.78% | 87 | 67 | 25.12% |
| CVS240726C00063000 | 2024-06-28 2:44PM EDT | 63.00 | 0.37 | 0.35 | 0.46 | +0.12 | +48.00% | 11 | 127 | 26.86% |
| CVS240726C00064000 | 2024-06-28 12:54PM EDT | 64.00 | 0.29 | 0.24 | 0.31 | +0.09 | +45.00% | 7 | 360 | 26.91% |
| CVS240726C00065000 | 2024-06-28 3:49PM EDT | 65.00 | 0.21 | 0.17 | 0.39 | +0.05 | +31.25% | 63 | 289 | 32.57% |
| CVS240726C00066000 | 2024-06-28 11:59AM EDT | 66.00 | 0.21 | 0.12 | 0.21 | +0.09 | +75.00% | 5 | 569 | 30.27% |
| CVS240726C00067000 | 2024-06-27 12:43PM EDT | 67.00 | 0.10 | 0.10 | 0.16 | 0.00 | - | 6 | 40 | 31.15% |
| CVS240726C00068000 | 2024-06-27 12:43PM EDT | 68.00 | 0.10 | 0.08 | 0.16 | 0.00 | - | 10 | 24 | 33.89% |
| CVS240726C00069000 | 2024-06-28 12:13PM EDT | 69.00 | 0.12 | 0.05 | 0.36 | -0.05 | -29.41% | 1 | 11 | 44.43% |
| CVS240726C00070000 | 2024-06-27 12:43PM EDT | 70.00 | 0.07 | 0.07 | 0.39 | 0.00 | - | 8 | 358 | 48.34% |
| CVS240726C00071000 | 2024-06-18 9:42AM EDT | 71.00 | 0.22 | 0.04 | 0.44 | 0.00 | - | - | 2 | 52.83% |
| CVS240726C00072000 | 2024-06-24 3:47PM EDT | 72.00 | 0.09 | 0.04 | 0.17 | 0.00 | - | 7 | 9 | 44.63% |
| CVS240726C00080000 | 2024-06-10 3:42PM EDT | 80.00 | 0.06 | 0.01 | 1.07 | 0.00 | - | - | 236 | 79.54% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240726P00051000 | 2024-06-27 11:50AM EDT | 51.00 | 0.15 | 0.05 | 0.33 | 0.00 | - | 16 | 32 | 43.36% |
| CVS240726P00052000 | 2024-06-28 10:02AM EDT | 52.00 | 0.14 | 0.13 | 0.18 | -0.08 | -36.36% | 5 | 70 | 33.20% |
| CVS240726P00053000 | 2024-06-28 10:36AM EDT | 53.00 | 0.19 | 0.04 | 0.23 | -0.13 | -40.62% | 2 | 20 | 31.30% |
| CVS240726P00054000 | 2024-06-27 2:00PM EDT | 54.00 | 0.25 | 0.28 | 1.34 | -0.25 | -50.00% | 3 | 50 | 53.32% |
| CVS240726P00055000 | 2024-06-28 2:16PM EDT | 55.00 | 0.45 | 0.42 | 0.55 | -0.26 | -36.62% | 34 | 130 | 31.40% |
| CVS240726P00056000 | 2024-06-28 2:08PM EDT | 56.00 | 0.64 | 0.59 | 1.06 | -0.31 | -32.63% | 10 | 219 | 36.38% |
| CVS240726P00057000 | 2024-06-28 3:49PM EDT | 57.00 | 1.01 | 0.80 | 1.17 | -0.13 | -11.40% | 23 | 111 | 32.37% |
| CVS240726P00058000 | 2024-06-28 2:46PM EDT | 58.00 | 1.41 | 0.89 | 3.05 | -0.50 | -26.18% | 12 | 53 | 56.03% |
| CVS240726P00059000 | 2024-06-28 12:38PM EDT | 59.00 | 1.77 | 1.55 | 1.91 | -0.49 | -21.68% | 7 | 42 | 30.30% |
| CVS240726P00060000 | 2024-06-28 1:42PM EDT | 60.00 | 2.30 | 2.32 | 2.63 | -0.87 | -27.44% | 10 | 56 | 32.96% |
| CVS240726P00061000 | 2024-06-28 2:51PM EDT | 61.00 | 3.16 | 3.00 | 4.15 | -0.42 | -11.73% | 1 | 56 | 47.36% |
| CVS240726P00062000 | 2024-06-25 1:01PM EDT | 62.00 | 2.54 | 1.94 | 4.95 | 0.00 | - | 29 | 36 | 49.88% |
| CVS240726P00064000 | 2024-06-27 10:53AM EDT | 64.00 | 6.55 | 4.20 | 6.75 | 0.00 | - | 15 | 70 | 56.67% |
| CVS240726P00065000 | 2024-06-27 9:36AM EDT | 65.00 | 7.92 | 4.70 | 7.75 | 0.00 | - | 1 | 5 | 61.28% |
© 2024 Yahoo. All rights reserved.