CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00040000 | 2024-01-08 10:59AM EDT | 40.00 | 42.00 | 34.65 | 38.45 | 0.00 | - | 1 | 0 | 181.62% |
| CVS240816C00050000 | 2024-04-19 11:21AM EDT | 50.00 | 20.60 | 16.80 | 19.40 | 0.00 | - | 3 | 15 | 63.28% |
| CVS240816C00055000 | 2024-04-23 3:18PM EDT | 55.00 | 14.84 | 12.10 | 13.65 | 0.00 | - | 1 | 11 | 41.60% |
| CVS240816C00060000 | 2024-04-24 11:08AM EDT | 60.00 | 9.60 | 7.90 | 9.00 | 0.00 | - | 1 | 47 | 32.47% |
| CVS240816C00062500 | 2024-04-25 2:40PM EDT | 62.50 | 7.04 | 5.95 | 7.10 | +0.24 | +3.53% | 1 | 11 | 30.65% |
| CVS240816C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 5.40 | 4.35 | 5.40 | +0.30 | +5.88% | 2 | 294 | 29.05% |
| CVS240816C00067500 | 2024-04-26 3:43PM EDT | 67.50 | 3.90 | 3.85 | 3.95 | +0.25 | +6.85% | 115 | 1,362 | 27.75% |
| CVS240816C00070000 | 2024-04-26 2:52PM EDT | 70.00 | 2.75 | 2.69 | 2.76 | -0.01 | -0.36% | 21 | 590 | 26.61% |
| CVS240816C00072500 | 2024-04-26 12:09PM EDT | 72.50 | 1.87 | 1.82 | 1.87 | +0.12 | +6.86% | 59 | 392 | 25.92% |
| CVS240816C00075000 | 2024-04-26 2:04PM EDT | 75.00 | 1.21 | 1.18 | 1.24 | 0.00 | - | 21 | 3,049 | 25.54% |
| CVS240816C00077500 | 2024-04-26 1:29PM EDT | 77.50 | 0.76 | 0.71 | 0.80 | +0.01 | +1.33% | 19 | 1,907 | 25.29% |
| CVS240816C00080000 | 2024-04-26 1:29PM EDT | 80.00 | 0.50 | 0.46 | 0.51 | +0.02 | +4.17% | 71 | 1,402 | 25.24% |
| CVS240816C00082500 | 2024-04-25 12:57PM EDT | 82.50 | 0.35 | 0.29 | 0.34 | 0.00 | - | 15 | 1,296 | 25.59% |
| CVS240816C00085000 | 2024-04-25 9:41AM EDT | 85.00 | 0.22 | 0.19 | 0.22 | -0.03 | -12.00% | 6 | 1,853 | 25.83% |
| CVS240816C00087500 | 2024-04-26 11:16AM EDT | 87.50 | 0.15 | 0.08 | 0.17 | -0.06 | -28.57% | 5 | 780 | 26.91% |
| CVS240816C00090000 | 2024-04-26 2:26PM EDT | 90.00 | 0.11 | 0.06 | 0.32 | -0.02 | -15.38% | 202 | 1,173 | 32.96% |
| CVS240816C00095000 | 2024-04-26 9:38AM EDT | 95.00 | 0.14 | 0.03 | 0.13 | +0.04 | +40.00% | 5 | 138 | 31.93% |
| CVS240816C00100000 | 2024-04-25 1:39PM EDT | 100.00 | 0.06 | 0.02 | 0.22 | 0.00 | - | 202 | 280 | 38.97% |
| CVS240816C00105000 | 2024-04-25 11:29AM EDT | 105.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 201 | 43.65% |
| CVS240816C00110000 | 2024-04-25 11:28AM EDT | 110.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 3 | 391 | 45.51% |
| CVS240816C00115000 | 2024-04-11 3:06PM EDT | 115.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 3 | 105 | 48.73% |
| CVS240816C00120000 | 2024-04-11 11:42AM EDT | 120.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 14 | 52 | 44.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00037500 | 2024-04-19 10:48AM EDT | 37.50 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 3 | 52.34% |
| CVS240816P00040000 | 2024-04-26 9:39AM EDT | 40.00 | 0.12 | 0.02 | 0.12 | -0.01 | -7.69% | 2 | 33 | 47.46% |
| CVS240816P00042500 | 2024-04-26 9:37AM EDT | 42.50 | 0.15 | 0.03 | 0.15 | +0.05 | +50.00% | 2 | 54 | 44.14% |
| CVS240816P00045000 | 2024-04-26 9:36AM EDT | 45.00 | 0.17 | 0.05 | 0.34 | +0.05 | +41.67% | 2 | 120 | 46.05% |
| CVS240816P00047500 | 2024-04-26 9:40AM EDT | 47.50 | 0.18 | 0.07 | 0.38 | +0.01 | +5.88% | 2 | 159 | 41.90% |
| CVS240816P00050000 | 2024-04-26 9:41AM EDT | 50.00 | 0.26 | 0.17 | 0.27 | +0.02 | +8.33% | 2 | 360 | 34.08% |
| CVS240816P00055000 | 2024-04-25 3:52PM EDT | 55.00 | 0.52 | 0.49 | 0.54 | 0.00 | - | 8 | 93 | 29.81% |
| CVS240816P00060000 | 2024-04-26 12:37PM EDT | 60.00 | 1.15 | 1.17 | 1.22 | 0.00 | - | 7 | 401 | 27.03% |
| CVS240816P00062500 | 2024-04-26 3:32PM EDT | 62.50 | 1.78 | 1.77 | 1.82 | 0.00 | - | 6 | 619 | 25.97% |
| CVS240816P00065000 | 2024-04-26 12:17PM EDT | 65.00 | 2.54 | 2.59 | 2.64 | +0.01 | +0.40% | 70 | 2,553 | 24.96% |
| CVS240816P00067500 | 2024-04-26 2:01PM EDT | 67.50 | 3.70 | 3.65 | 3.75 | +0.10 | +2.78% | 30 | 691 | 24.24% |
| CVS240816P00070000 | 2024-04-25 3:24PM EDT | 70.00 | 4.84 | 5.00 | 5.10 | -0.11 | -2.22% | 2 | 2,566 | 23.29% |
| CVS240816P00072500 | 2024-04-25 1:49PM EDT | 72.50 | 6.67 | 6.60 | 6.75 | 0.00 | - | 11 | 1,049 | 22.55% |
| CVS240816P00075000 | 2024-04-26 2:25PM EDT | 75.00 | 8.51 | 8.15 | 8.70 | -0.02 | -0.23% | 14 | 1,152 | 22.29% |
| CVS240816P00077500 | 2024-04-19 10:06AM EDT | 77.50 | 9.11 | 9.10 | 10.80 | 0.00 | - | 16 | 388 | 21.61% |
| CVS240816P00080000 | 2024-04-25 10:48AM EDT | 80.00 | 13.03 | 12.65 | 13.10 | -0.08 | -0.61% | 18 | 240 | 21.73% |
| CVS240816P00082500 | 2024-04-16 9:30AM EDT | 82.50 | 11.65 | 13.70 | 16.45 | 0.00 | - | 3 | 250 | 35.83% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 85.00 | 17.02 | 15.65 | 19.80 | 0.00 | - | 3 | 0 | 47.49% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 87.50 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240816P00090000 | 2024-04-25 10:32AM EDT | 90.00 | 22.70 | 21.55 | 24.85 | -0.05 | -0.22% | 5 | 0 | 54.48% |
| CVS240816P00095000 | 2024-04-22 10:59AM EDT | 95.00 | 25.30 | 25.50 | 30.00 | 0.00 | - | 1 | 0 | 61.85% |
© 2024 Yahoo. All rights reserved.