CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00045000 | 2024-06-20 9:30AM EDT | 45.00 | 16.05 | 11.75 | 16.00 | 0.00 | - | - | 1 | 108.01% |
| CVS240802C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 1.32 | 1.12 | 1.56 | +0.32 | +32.00% | 62 | 71 | 27.54% |
| CVS240802C00061000 | 2024-06-28 1:13PM EDT | 61.00 | 1.06 | 0.46 | 1.09 | +0.39 | +58.21% | 37 | 78 | 26.07% |
| CVS240802C00062000 | 2024-06-28 9:37AM EDT | 62.00 | 0.70 | 0.65 | 0.86 | +0.12 | +20.69% | 31 | 80 | 27.08% |
| CVS240802C00063000 | 2024-06-28 3:36PM EDT | 63.00 | 0.47 | 0.42 | 0.62 | +0.07 | +17.50% | 519 | 553 | 26.95% |
| CVS240802C00064000 | 2024-06-28 3:41PM EDT | 64.00 | 0.34 | 0.32 | 0.96 | +0.05 | +17.24% | 513 | 1,729 | 36.79% |
| CVS240802C00065000 | 2024-06-28 3:11PM EDT | 65.00 | 0.27 | 0.23 | 0.37 | +0.07 | +35.00% | 8 | 27 | 28.52% |
| CVS240802C00066000 | 2024-06-26 3:55PM EDT | 66.00 | 0.35 | 0.16 | 0.27 | 0.00 | - | 11 | 100 | 28.81% |
| CVS240802C00068000 | 2024-06-27 12:42PM EDT | 68.00 | 0.17 | 0.11 | 0.19 | +0.04 | +30.77% | 2 | 137 | 31.40% |
| CVS240802C00069000 | 2024-06-27 2:34PM EDT | 69.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 9 | 9 | 32.57% |
| CVS240802C00070000 | 2024-06-28 10:55AM EDT | 70.00 | 0.12 | 0.05 | 0.35 | -0.01 | -7.69% | 3 | 29 | 41.85% |
| CVS240802C00072000 | 2024-06-26 2:44PM EDT | 72.00 | 0.09 | 0.04 | 0.75 | 0.00 | - | 8 | 20 | 57.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802P00053000 | 2024-06-28 11:39AM EDT | 53.00 | 0.26 | 0.26 | 0.30 | -0.19 | -42.22% | 1 | 5,609 | 30.08% |
| CVS240802P00054000 | 2024-06-28 9:30AM EDT | 54.00 | 0.43 | 0.35 | 0.46 | -0.10 | -18.87% | 1 | 170 | 30.27% |
| CVS240802P00055000 | 2024-06-28 2:36PM EDT | 55.00 | 0.59 | 0.52 | 0.64 | -0.16 | -21.33% | 15 | 45 | 29.79% |
| CVS240802P00056000 | 2024-06-28 10:55AM EDT | 56.00 | 0.65 | 0.73 | 0.94 | -0.44 | -40.37% | 6 | 61 | 30.42% |
| CVS240802P00057000 | 2024-06-28 3:58PM EDT | 57.00 | 1.10 | 1.02 | 1.26 | -0.33 | -23.08% | 77 | 75 | 30.23% |
| CVS240802P00058000 | 2024-06-28 2:59PM EDT | 58.00 | 1.52 | 1.41 | 1.59 | -0.44 | -22.45% | 2 | 14 | 29.15% |
| CVS240802P00059000 | 2024-06-28 12:58PM EDT | 59.00 | 2.04 | 1.74 | 2.24 | -0.35 | -14.64% | 2 | 6 | 31.59% |
| CVS240802P00060000 | 2024-06-28 10:05AM EDT | 60.00 | 2.54 | 2.30 | 2.75 | -0.46 | -15.33% | 4 | 29 | 31.06% |
© 2024 Yahoo. All rights reserved.