CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018C00040000 | 2024-05-02 9:37AM EDT | 40.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS241018C00045000 | 2024-05-03 10:19AM EDT | 45.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS241018C00047500 | 2024-05-03 10:19AM EDT | 47.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS241018C00050000 | 2024-05-01 12:51PM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS241018C00052500 | 2024-05-03 3:15PM EDT | 52.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS241018C00055000 | 2024-05-03 2:43PM EDT | 55.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVS241018C00057500 | 2024-05-03 3:49PM EDT | 57.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CVS241018C00060000 | 2024-05-03 3:55PM EDT | 60.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| CVS241018C00062500 | 2024-05-03 1:59PM EDT | 62.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CVS241018C00065000 | 2024-05-03 3:45PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CVS241018C00067500 | 2024-05-02 12:23PM EDT | 67.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVS241018C00070000 | 2024-05-03 3:51PM EDT | 70.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVS241018C00072500 | 2024-05-03 1:49PM EDT | 72.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS241018C00075000 | 2024-05-01 2:48PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVS241018C00077500 | 2024-05-03 10:31AM EDT | 77.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| CVS241018C00080000 | 2024-05-01 12:04PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CVS241018C00085000 | 2024-05-01 12:51PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CVS241018C00090000 | 2024-04-30 10:02AM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS241018C00095000 | 2024-04-30 10:00AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS241018C00100000 | 2024-04-30 9:58AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS241018C00105000 | 2024-04-25 11:19AM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018P00035000 | 2024-05-01 10:20AM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVS241018P00037500 | 2024-05-02 11:44AM EDT | 37.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS241018P00040000 | 2024-05-02 10:00AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVS241018P00042500 | 2024-05-01 3:47PM EDT | 42.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVS241018P00045000 | 2024-05-02 12:01PM EDT | 45.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| CVS241018P00047500 | 2024-05-03 1:30PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS241018P00050000 | 2024-05-03 3:46PM EDT | 50.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS241018P00052500 | 2024-05-03 9:56AM EDT | 52.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CVS241018P00055000 | 2024-05-03 3:47PM EDT | 55.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| CVS241018P00057500 | 2024-05-03 10:20AM EDT | 57.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS241018P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS241018P00062500 | 2024-05-03 2:27PM EDT | 62.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CVS241018P00065000 | 2024-05-02 10:25AM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS241018P00067500 | 2024-05-02 12:12PM EDT | 67.50 | 13.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 70.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 72.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 85.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.