CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00035000 | 2024-04-24 1:11PM EDT | 35.00 | 33.50 | 30.85 | 34.70 | 0.00 | - | 3 | 28 | 50.64% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 37.50 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 112.40% |
| CVS250117C00040000 | 2024-04-26 3:04PM EDT | 40.00 | 27.96 | 25.85 | 29.90 | -1.59 | -5.38% | 1 | 164 | 65.64% |
| CVS250117C00042500 | 2024-04-05 3:24PM EDT | 42.50 | 32.40 | 23.50 | 27.50 | 0.00 | - | 7 | 8 | 60.79% |
| CVS250117C00045000 | 2024-04-24 2:42PM EDT | 45.00 | 23.90 | 22.05 | 24.35 | 0.00 | - | 17 | 109 | 50.04% |
| CVS250117C00047500 | 2024-04-18 1:13PM EDT | 47.50 | 22.25 | 20.20 | 21.15 | 0.00 | - | 1 | 41 | 39.28% |
| CVS250117C00050000 | 2024-04-26 2:57PM EDT | 50.00 | 18.97 | 18.60 | 18.95 | -0.43 | -2.22% | 3 | 378 | 37.45% |
| CVS250117C00055000 | 2024-04-16 9:34AM EDT | 55.00 | 17.19 | 14.40 | 14.80 | 0.00 | - | 2 | 147 | 34.40% |
| CVS250117C00057500 | 2024-04-18 11:07AM EDT | 57.50 | 14.10 | 12.65 | 12.90 | 0.00 | - | 2 | 112 | 33.25% |
| CVS250117C00060000 | 2024-04-24 3:47PM EDT | 60.00 | 11.48 | 10.85 | 11.05 | 0.00 | - | 3 | 655 | 31.85% |
| CVS250117C00062500 | 2024-04-26 12:23PM EDT | 62.50 | 9.30 | 9.20 | 9.40 | +0.20 | +2.20% | 1 | 341 | 30.91% |
| CVS250117C00065000 | 2024-04-26 9:38AM EDT | 65.00 | 7.85 | 6.70 | 7.85 | +0.06 | +0.77% | 23 | 1,111 | 29.86% |
| CVS250117C00067500 | 2024-04-26 2:41PM EDT | 67.50 | 6.25 | 6.35 | 6.50 | -0.05 | -0.79% | 20 | 2,089 | 29.10% |
| CVS250117C00070000 | 2024-04-26 3:43PM EDT | 70.00 | 5.15 | 5.15 | 5.30 | -0.05 | -0.96% | 60 | 4,051 | 28.38% |
| CVS250117C00072500 | 2024-04-26 3:06PM EDT | 72.50 | 4.15 | 4.10 | 4.25 | 0.00 | - | 13 | 2,631 | 27.69% |
| CVS250117C00075000 | 2024-04-26 3:16PM EDT | 75.00 | 3.30 | 3.25 | 3.35 | +0.05 | +1.54% | 11 | 3,922 | 27.05% |
| CVS250117C00077500 | 2024-04-26 11:47AM EDT | 77.50 | 2.50 | 2.52 | 2.60 | -0.03 | -1.19% | 3 | 3,433 | 26.47% |
| CVS250117C00080000 | 2024-04-26 3:54PM EDT | 80.00 | 1.99 | 1.80 | 2.02 | +0.01 | +0.51% | 24 | 5,828 | 26.14% |
| CVS250117C00082500 | 2024-04-26 12:00PM EDT | 82.50 | 1.49 | 1.33 | 1.56 | -0.06 | -3.87% | 3 | 1,150 | 25.89% |
| CVS250117C00085000 | 2024-04-26 12:21PM EDT | 85.00 | 1.17 | 1.14 | 1.17 | +0.03 | +2.63% | 2 | 1,912 | 25.51% |
| CVS250117C00087500 | 2024-04-25 1:45PM EDT | 87.50 | 0.90 | 0.86 | 0.93 | 0.00 | - | 1 | 1,727 | 25.68% |
| CVS250117C00090000 | 2024-04-26 2:03PM EDT | 90.00 | 0.69 | 0.66 | 0.70 | +0.03 | +4.55% | 6 | 2,825 | 25.50% |
| CVS250117C00092500 | 2024-04-26 3:06PM EDT | 92.50 | 0.51 | 0.48 | 0.56 | 0.00 | - | 23 | 825 | 25.76% |
| CVS250117C00095000 | 2024-04-26 10:49AM EDT | 95.00 | 0.39 | 0.36 | 0.43 | -0.01 | -2.50% | 1 | 886 | 25.76% |
| CVS250117C00097500 | 2024-04-24 2:51PM EDT | 97.50 | 0.35 | 0.26 | 0.33 | 0.00 | - | 9 | 380 | 25.78% |
| CVS250117C00100000 | 2024-04-26 12:12PM EDT | 100.00 | 0.26 | 0.20 | 0.28 | 0.00 | - | 2 | 2,939 | 26.27% |
| CVS250117C00105000 | 2024-04-25 11:18AM EDT | 105.00 | 0.23 | 0.07 | 0.39 | 0.00 | - | 2 | 1,246 | 30.62% |
| CVS250117C00110000 | 2024-04-25 11:14AM EDT | 110.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 2 | 2,070 | 30.71% |
| CVS250117C00115000 | 2024-04-25 11:56AM EDT | 115.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 72 | 324 | 33.50% |
| CVS250117C00120000 | 2024-04-26 2:00PM EDT | 120.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 1 | 1,823 | 34.91% |
| CVS250117C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 2 | 399 | 36.62% |
| CVS250117C00130000 | 2024-04-17 9:42AM EDT | 130.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 2 | 201 | 35.65% |
| CVS250117C00135000 | 2024-04-25 9:58AM EDT | 135.00 | 0.11 | 0.01 | 0.22 | +0.07 | +175.00% | 1 | 308 | 39.40% |
| CVS250117C00140000 | 2024-04-26 9:56AM EDT | 140.00 | 0.01 | 0.01 | 2.07 | -0.02 | -66.67% | 2 | 150 | 54.03% |
| CVS250117C00145000 | 2024-04-16 10:29AM EDT | 145.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 119 | 38.77% |
| CVS250117C00150000 | 2024-04-10 3:13PM EDT | 150.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 5 | 445 | 41.41% |
| CVS250117C00155000 | 2024-04-02 2:34PM EDT | 155.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 10 | 407 | 39.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00035000 | 2024-04-17 10:46AM EDT | 35.00 | 0.16 | 0.06 | 0.20 | 0.00 | - | 4 | 903 | 40.87% |
| CVS250117P00037500 | 2024-04-26 2:01PM EDT | 37.50 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 8 | 542 | 37.01% |
| CVS250117P00040000 | 2024-04-26 9:53AM EDT | 40.00 | 0.28 | 0.12 | 0.32 | -0.05 | -15.15% | 2 | 256 | 36.52% |
| CVS250117P00042500 | 2024-04-26 9:58AM EDT | 42.50 | 0.36 | 0.17 | 0.41 | -0.05 | -12.20% | 2 | 146 | 34.62% |
| CVS250117P00045000 | 2024-04-25 10:17AM EDT | 45.00 | 0.51 | 0.45 | 0.52 | 0.00 | - | 301 | 1,326 | 32.76% |
| CVS250117P00047500 | 2024-04-23 1:04PM EDT | 47.50 | 0.56 | 0.64 | 0.69 | 0.00 | - | 10 | 1,556 | 31.35% |
| CVS250117P00050000 | 2024-04-24 9:47AM EDT | 50.00 | 0.86 | 0.87 | 0.92 | 0.00 | - | 2 | 3,924 | 30.10% |
| CVS250117P00055000 | 2024-04-26 10:57AM EDT | 55.00 | 1.55 | 1.53 | 1.61 | -0.05 | -3.13% | 6 | 3,476 | 27.88% |
| CVS250117P00057500 | 2024-04-26 11:21AM EDT | 57.50 | 2.06 | 2.01 | 2.10 | +0.01 | +0.49% | 10 | 2,712 | 26.84% |
| CVS250117P00060000 | 2024-04-26 1:51PM EDT | 60.00 | 2.70 | 2.62 | 2.72 | -0.06 | -2.17% | 75 | 4,878 | 25.90% |
| CVS250117P00062500 | 2024-04-26 11:18AM EDT | 62.50 | 3.50 | 3.35 | 3.50 | +0.05 | +1.45% | 10 | 3,661 | 25.10% |
| CVS250117P00065000 | 2024-04-26 2:31PM EDT | 65.00 | 4.40 | 4.30 | 4.45 | +0.03 | +0.69% | 7 | 4,308 | 24.37% |
| CVS250117P00067500 | 2024-04-26 2:33PM EDT | 67.50 | 5.55 | 5.40 | 5.55 | 0.00 | - | 7 | 2,033 | 23.55% |
| CVS250117P00070000 | 2024-04-26 3:46PM EDT | 70.00 | 6.75 | 6.65 | 6.85 | -0.05 | -0.74% | 1 | 2,988 | 22.83% |
| CVS250117P00072500 | 2024-04-26 2:30PM EDT | 72.50 | 8.25 | 8.10 | 8.30 | -0.10 | -1.20% | 16 | 2,781 | 21.98% |
| CVS250117P00075000 | 2024-04-26 10:08AM EDT | 75.00 | 9.73 | 9.70 | 9.95 | +0.08 | +0.83% | 1 | 2,797 | 21.20% |
| CVS250117P00077500 | 2024-04-26 2:31PM EDT | 77.50 | 11.70 | 11.50 | 11.80 | +0.15 | +1.30% | 1 | 1,521 | 20.58% |
| CVS250117P00080000 | 2024-04-25 3:00PM EDT | 80.00 | 13.90 | 12.40 | 13.75 | +0.15 | +1.09% | 2 | 1,336 | 19.58% |
| CVS250117P00082500 | 2024-04-24 12:00PM EDT | 82.50 | 15.00 | 14.35 | 15.90 | 0.00 | - | 2 | 431 | 18.97% |
| CVS250117P00085000 | 2024-04-26 12:12PM EDT | 85.00 | 17.85 | 17.70 | 18.35 | -0.05 | -0.28% | 3 | 742 | 20.40% |
| CVS250117P00087500 | 2024-04-03 3:50PM EDT | 87.50 | 14.40 | 18.30 | 20.95 | 0.00 | - | 1 | 846 | 23.16% |
| CVS250117P00090000 | 2024-04-05 10:52AM EDT | 90.00 | 16.69 | 21.10 | 23.80 | 0.00 | - | 2 | 3 | 27.98% |
| CVS250117P00092500 | 2024-04-25 3:46PM EDT | 92.50 | 26.60 | 23.30 | 27.20 | +1.38 | +5.47% | 20 | 70 | 36.22% |
| CVS250117P00095000 | 2024-04-26 3:36PM EDT | 95.00 | 29.40 | 25.80 | 29.80 | +0.50 | +1.73% | 20 | 21 | 38.71% |
| CVS250117P00097500 | 2024-04-26 3:36PM EDT | 97.50 | 31.40 | 28.30 | 32.20 | +0.05 | +0.16% | 42 | 20 | 39.82% |
| CVS250117P00100000 | 2024-04-26 3:36PM EDT | 100.00 | 32.50 | 31.95 | 33.00 | 0.00 | - | 280 | 128 | 24.49% |
| CVS250117P00105000 | 2023-08-25 10:50AM EDT | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 32.15% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 52.65 | 50.85 | 53.00 | 0.00 | - | 1 | 0 | 33.20% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 53.30% |
© 2024 Yahoo. All rights reserved.