CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321C00035000 | 2024-05-28 10:36AM EDT | 35.00 | 20.22 | 24.15 | 29.00 | 0.00 | - | 1 | 1 | 70.25% |
| CVS250321C00040000 | 2024-06-07 3:59PM EDT | 40.00 | 22.50 | 20.85 | 24.10 | 0.00 | - | 2 | 70 | 58.55% |
| CVS250321C00042500 | 2024-06-05 12:20PM EDT | 42.50 | 18.98 | 17.65 | 21.05 | 0.00 | - | 1 | 6 | 48.16% |
| CVS250321C00045000 | 2024-06-17 12:33PM EDT | 45.00 | 17.20 | 16.80 | 18.85 | 0.00 | - | 1 | 10 | 45.26% |
| CVS250321C00047500 | 2024-05-10 9:42AM EDT | 47.50 | 11.05 | 15.15 | 16.95 | 0.00 | - | 1 | 1 | 44.26% |
| CVS250321C00050000 | 2024-06-17 12:05PM EDT | 50.00 | 13.24 | 12.90 | 13.85 | 0.00 | - | 1 | 53 | 35.01% |
| CVS250321C00052500 | 2024-06-18 1:47PM EDT | 52.50 | 11.80 | 9.50 | 12.00 | 0.00 | - | 1 | 1,456 | 34.00% |
| CVS250321C00055000 | 2024-06-21 1:11PM EDT | 55.00 | 9.70 | 9.10 | 10.35 | -0.35 | -3.48% | 2 | 283 | 33.45% |
| CVS250321C00057500 | 2024-06-18 10:50AM EDT | 57.50 | 8.53 | 7.75 | 8.80 | 0.00 | - | 3 | 1,550 | 32.72% |
| CVS250321C00060000 | 2024-06-21 2:14PM EDT | 60.00 | 7.02 | 6.50 | 7.30 | -0.13 | -1.82% | 2 | 419 | 31.57% |
| CVS250321C00062500 | 2024-06-18 12:21PM EDT | 62.50 | 5.80 | 5.45 | 6.20 | 0.00 | - | 2 | 1,793 | 31.68% |
| CVS250321C00065000 | 2024-06-17 10:06AM EDT | 65.00 | 4.50 | 4.90 | 5.15 | 0.00 | - | 2 | 2,183 | 31.34% |
| CVS250321C00067500 | 2024-06-18 2:44PM EDT | 67.50 | 4.25 | 3.60 | 6.00 | 0.00 | - | 3 | 269 | 39.45% |
| CVS250321C00070000 | 2024-06-20 12:36PM EDT | 70.00 | 3.25 | 3.25 | 3.90 | 0.00 | - | 20 | 344 | 32.95% |
| CVS250321C00072500 | 2024-06-06 12:08PM EDT | 72.50 | 2.37 | 2.09 | 3.70 | 0.00 | - | 25 | 84 | 35.17% |
| CVS250321C00075000 | 2024-06-13 1:31PM EDT | 75.00 | 1.89 | 1.76 | 2.30 | 0.00 | - | 1 | 786 | 30.53% |
| CVS250321C00080000 | 2024-06-21 12:29PM EDT | 80.00 | 1.33 | 1.18 | 1.53 | -0.07 | -5.00% | 10 | 144 | 30.59% |
| CVS250321C00085000 | 2024-06-21 10:06AM EDT | 85.00 | 0.90 | 0.82 | 1.07 | -0.03 | -3.23% | 10 | 161 | 31.19% |
| CVS250321C00090000 | 2024-06-17 12:05PM EDT | 90.00 | 0.64 | 0.57 | 0.74 | 0.00 | - | 1 | 612 | 31.62% |
| CVS250321C00095000 | 2024-06-17 3:24PM EDT | 95.00 | 0.42 | 0.19 | 0.89 | 0.00 | - | 2 | 14 | 36.33% |
| CVS250321C00100000 | 2024-06-17 3:21PM EDT | 100.00 | 0.33 | 0.00 | 2.41 | 0.00 | - | 2 | 2 | 51.75% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250321P00027500 | 2024-06-18 2:17PM EDT | 27.50 | 0.11 | 0.00 | 2.25 | 0.00 | - | 2 | 18 | 71.53% |
| CVS250321P00030000 | 2024-06-18 2:16PM EDT | 30.00 | 0.18 | 0.00 | 1.54 | 0.00 | - | 2 | 11 | 58.81% |
| CVS250321P00032500 | 2024-06-18 2:01PM EDT | 32.50 | 0.23 | 0.00 | 2.35 | 0.00 | - | 2 | 4 | 59.55% |
| CVS250321P00035000 | 2024-06-18 1:53PM EDT | 35.00 | 0.29 | 0.00 | 2.43 | 0.00 | - | 2 | 22 | 54.39% |
| CVS250321P00037500 | 2024-06-18 2:17PM EDT | 37.50 | 0.48 | 0.30 | 2.07 | 0.00 | - | 2 | 145 | 58.37% |
| CVS250321P00040000 | 2024-06-20 11:56AM EDT | 40.00 | 0.59 | 0.50 | 0.61 | 0.00 | - | 3 | 2,495 | 36.28% |
| CVS250321P00042500 | 2024-06-21 3:49PM EDT | 42.50 | 0.80 | 0.67 | 0.83 | 0.00 | - | 16 | 283 | 34.94% |
| CVS250321P00045000 | 2024-06-12 1:38PM EDT | 45.00 | 1.24 | 1.00 | 1.12 | 0.00 | - | 2 | 105 | 33.72% |
| CVS250321P00047500 | 2024-06-20 3:46PM EDT | 47.50 | 1.53 | 1.37 | 1.63 | 0.00 | - | 1 | 578 | 33.69% |
| CVS250321P00050000 | 2024-06-20 2:43PM EDT | 50.00 | 2.07 | 1.81 | 2.01 | 0.00 | - | 7 | 1,439 | 31.85% |
| CVS250321P00052500 | 2024-06-20 9:30AM EDT | 52.50 | 2.65 | 2.48 | 2.81 | -0.06 | -2.21% | 2 | 46 | 32.11% |
| CVS250321P00055000 | 2024-06-20 1:44PM EDT | 55.00 | 3.50 | 3.25 | 3.40 | 0.00 | - | 15 | 871 | 30.31% |
| CVS250321P00057500 | 2024-06-20 1:33PM EDT | 57.50 | 4.50 | 4.15 | 4.80 | 0.00 | - | 1 | 443 | 32.08% |
| CVS250321P00060000 | 2024-06-18 10:45AM EDT | 60.00 | 5.45 | 5.20 | 5.75 | 0.00 | - | 76 | 723 | 30.73% |
| CVS250321P00062500 | 2024-06-17 12:14PM EDT | 62.50 | 6.85 | 6.45 | 7.05 | 0.00 | - | 1 | 444 | 30.37% |
| CVS250321P00065000 | 2024-06-11 2:13PM EDT | 65.00 | 8.71 | 6.00 | 8.60 | 0.00 | - | 1 | 51 | 30.51% |
| CVS250321P00067500 | 2024-06-20 10:21AM EDT | 67.50 | 9.65 | 9.35 | 10.65 | 0.00 | - | 5 | 47 | 32.41% |
| CVS250321P00070000 | 2024-06-10 2:16PM EDT | 70.00 | 11.90 | 9.00 | 12.25 | 0.00 | - | 5 | 15 | 31.57% |
| CVS250321P00072500 | 2024-06-06 2:59PM EDT | 72.50 | 13.65 | 11.45 | 14.15 | 0.00 | - | 1 | 9 | 31.67% |
| CVS250321P00075000 | 2024-06-07 3:44PM EDT | 75.00 | 14.80 | 14.85 | 16.00 | 0.00 | - | 1 | 168 | 30.96% |
| CVS250321P00095000 | 2024-05-01 9:32AM EDT | 95.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.