CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240809C00040000 | 2024-07-01 10:25AM EDT | 40.00 | 18.20 | 16.50 | 17.25 | 0.00 | - | 1 | 0 | 64.26% |
| CVS240809C00049000 | 2024-06-28 12:28PM EDT | 49.00 | 10.52 | 7.00 | 8.75 | 0.00 | - | 5 | 4 | 55.13% |
| CVS240809C00056000 | 2024-07-02 11:31AM EDT | 56.00 | 3.36 | 2.72 | 2.84 | 0.00 | - | 6 | 9 | 34.57% |
| CVS240809C00057000 | 2024-07-03 11:55AM EDT | 57.00 | 2.35 | 2.22 | 2.49 | -1.18 | -33.43% | 101 | 10 | 36.55% |
| CVS240809C00058000 | 2024-07-03 12:49PM EDT | 58.00 | 1.88 | 1.81 | 1.99 | -0.40 | -17.54% | 5 | 12 | 35.55% |
| CVS240809C00059000 | 2024-07-03 12:59PM EDT | 59.00 | 1.47 | 1.33 | 1.57 | -0.44 | -23.04% | 2 | 2 | 34.82% |
| CVS240809C00060000 | 2024-07-03 12:41PM EDT | 60.00 | 1.19 | 1.00 | 1.41 | -0.32 | -21.19% | 19 | 0 | 37.16% |
| CVS240809C00061000 | 2024-07-03 12:17PM EDT | 61.00 | 0.95 | 0.92 | 1.06 | -0.25 | -20.83% | 11 | 12 | 35.86% |
| CVS240809C00062000 | 2024-07-03 11:06AM EDT | 62.00 | 0.76 | 0.72 | 0.82 | -0.24 | -24.00% | 2 | 62 | 35.55% |
| CVS240809C00063000 | 2024-07-03 10:00AM EDT | 63.00 | 0.70 | 0.56 | 0.68 | -0.05 | -6.67% | 1 | 43 | 36.33% |
| CVS240809C00064000 | 2024-07-03 10:52AM EDT | 64.00 | 0.55 | 0.44 | 0.55 | -0.11 | -16.67% | 1 | 4 | 36.77% |
| CVS240809C00065000 | 2024-07-01 3:58PM EDT | 65.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 23 | 0 | 37.35% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240809P00052000 | 2024-07-03 12:18PM EDT | 52.00 | 0.90 | 0.87 | 1.02 | +0.09 | +11.11% | 7 | 16 | 39.97% |
| CVS240809P00055000 | 2024-07-03 11:55AM EDT | 55.00 | 1.89 | 1.81 | 1.95 | +0.31 | +19.62% | 6 | 0 | 38.31% |
| CVS240809P00056000 | 2024-07-03 10:58AM EDT | 56.00 | 2.27 | 1.20 | 2.46 | +0.17 | +8.10% | 2 | 29 | 39.09% |
| CVS240809P00057000 | 2024-07-03 12:25PM EDT | 57.00 | 2.83 | 2.79 | 3.00 | +0.51 | +21.98% | 4 | 113 | 39.45% |
| CVS240809P00058000 | 2024-07-03 12:45PM EDT | 58.00 | 3.04 | 3.35 | 4.45 | +0.16 | +5.56% | 5 | 8 | 51.73% |
| CVS240809P00059000 | 2024-06-28 2:48PM EDT | 59.00 | 2.77 | 4.00 | 4.15 | 0.00 | - | 16 | 15 | 38.87% |
| CVS240809P00060000 | 2024-07-03 11:13AM EDT | 60.00 | 4.80 | 4.70 | 4.95 | +0.60 | +14.29% | 2 | 31 | 40.75% |
| CVS240809P00065000 | 2024-07-02 10:00AM EDT | 65.00 | 7.95 | 8.05 | 10.10 | 0.00 | - | 1 | 1 | 63.16% |
© 2024 Yahoo. All rights reserved.