CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00040000 | 2024-04-25 2:02PM EDT | 40.00 | 28.10 | 25.80 | 30.25 | 0.00 | - | 2 | 2 | 49.59% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 78.46% |
| CVS250919C00045000 | 2024-04-12 10:19AM EDT | 45.00 | 25.25 | 23.40 | 24.45 | 0.00 | - | 2 | 2 | 36.69% |
| CVS250919C00047500 | 2024-04-26 2:16PM EDT | 47.50 | 21.95 | 21.05 | 21.90 | -0.46 | -2.05% | 2 | 3 | 32.86% |
| CVS250919C00050000 | 2024-01-04 2:25PM EDT | 50.00 | 31.60 | 25.00 | 26.45 | 0.00 | - | 1 | 0 | 58.14% |
| CVS250919C00055000 | 2024-04-15 11:15AM EDT | 55.00 | 17.85 | 14.95 | 16.25 | 0.00 | - | 2 | 13 | 30.98% |
| CVS250919C00060000 | 2024-02-06 10:50AM EDT | 60.00 | 17.40 | 17.95 | 18.35 | 0.00 | - | 8 | 60 | 48.94% |
| CVS250919C00062500 | 2024-04-02 10:01AM EDT | 62.50 | 15.91 | 11.15 | 12.45 | 0.00 | - | 5 | 114 | 32.66% |
| CVS250919C00065000 | 2024-04-19 9:30AM EDT | 65.00 | 11.38 | 9.75 | 10.05 | 0.00 | - | 4 | 142 | 28.71% |
| CVS250919C00067500 | 2024-03-26 12:24PM EDT | 67.50 | 16.85 | 8.45 | 9.00 | 0.00 | - | 172 | 92 | 28.94% |
| CVS250919C00070000 | 2024-04-24 11:13AM EDT | 70.00 | 7.90 | 7.30 | 7.55 | 0.00 | - | 1 | 246 | 27.57% |
| CVS250919C00072500 | 2024-04-10 1:33PM EDT | 72.50 | 8.21 | 6.30 | 6.50 | 0.00 | - | 80 | 129 | 27.14% |
| CVS250919C00075000 | 2024-04-26 12:47PM EDT | 75.00 | 5.50 | 5.40 | 5.60 | -0.40 | -6.78% | 2 | 780 | 26.87% |
| CVS250919C00077500 | 2024-04-24 10:38AM EDT | 77.50 | 5.32 | 4.55 | 4.75 | 0.00 | - | 2 | 115 | 26.45% |
| CVS250919C00080000 | 2024-04-25 2:02PM EDT | 80.00 | 3.85 | 3.85 | 4.05 | 0.00 | - | 3 | 242 | 26.22% |
| CVS250919C00082500 | 2024-04-02 1:02PM EDT | 82.50 | 5.07 | 3.25 | 3.45 | 0.00 | - | 1 | 10 | 26.06% |
| CVS250919C00085000 | 2024-04-25 1:19PM EDT | 85.00 | 2.80 | 2.73 | 2.90 | 0.00 | - | 7 | 122 | 25.79% |
| CVS250919C00087500 | 2024-04-15 10:42AM EDT | 87.50 | 3.05 | 2.29 | 2.43 | 0.00 | - | 1 | 20 | 25.57% |
| CVS250919C00090000 | 2024-04-17 2:32PM EDT | 90.00 | 2.39 | 1.92 | 2.05 | 0.00 | - | 1 | 52 | 25.46% |
| CVS250919C00095000 | 2024-04-25 2:52PM EDT | 95.00 | 1.42 | 1.34 | 1.50 | 0.00 | - | 68 | 558 | 25.54% |
| CVS250919C00100000 | 2024-04-25 1:27PM EDT | 100.00 | 1.00 | 0.92 | 1.09 | 0.00 | - | 2 | 642 | 25.60% |
| CVS250919C00105000 | 2024-04-25 3:25PM EDT | 105.00 | 0.76 | 0.68 | 0.98 | 0.00 | - | 1 | 725 | 27.00% |
| CVS250919C00110000 | 2024-03-20 3:10PM EDT | 110.00 | 1.58 | 0.68 | 0.92 | 0.00 | - | 3 | 5 | 28.53% |
| CVS250919C00115000 | 2024-04-26 10:39AM EDT | 115.00 | 0.37 | 0.34 | 0.56 | -0.01 | -2.63% | 13 | 133 | 27.30% |
| CVS250919C00120000 | 2024-04-23 10:40AM EDT | 120.00 | 0.43 | 0.02 | 0.53 | 0.00 | - | 29 | 2,631 | 28.59% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00032500 | 2024-04-26 9:57AM EDT | 32.50 | 0.38 | 0.05 | 0.40 | +0.01 | +2.70% | 17 | 665 | 36.89% |
| CVS250919P00035000 | 2024-04-09 1:18PM EDT | 35.00 | 0.37 | 0.24 | 0.80 | 0.00 | - | 2 | 26 | 39.21% |
| CVS250919P00037500 | 2024-02-12 1:34PM EDT | 37.50 | 0.51 | 0.21 | 0.83 | 0.00 | - | 5 | 32 | 36.05% |
| CVS250919P00040000 | 2024-03-11 3:51PM EDT | 40.00 | 0.49 | 0.65 | 0.71 | 0.00 | - | 5 | 5 | 31.47% |
| CVS250919P00042500 | 2024-04-26 1:29PM EDT | 42.50 | 1.03 | 0.81 | 1.09 | +0.03 | +3.00% | 10 | 644 | 31.92% |
| CVS250919P00045000 | 2024-04-05 3:20PM EDT | 45.00 | 0.91 | 1.25 | 1.36 | 0.00 | - | 3 | 218 | 30.80% |
| CVS250919P00047500 | 2024-02-27 4:19PM EDT | 47.50 | 1.07 | 0.82 | 0.95 | 0.00 | - | 200 | 200 | 24.73% |
| CVS250919P00050000 | 2024-04-17 1:23PM EDT | 50.00 | 2.11 | 1.93 | 2.07 | 0.00 | - | 21 | 23 | 28.71% |
| CVS250919P00055000 | 2024-04-25 1:48PM EDT | 55.00 | 3.03 | 2.97 | 3.10 | 0.00 | - | 3 | 681 | 26.94% |
| CVS250919P00060000 | 2024-04-16 3:16PM EDT | 60.00 | 4.32 | 4.35 | 4.55 | 0.00 | - | 1 | 67 | 25.48% |
| CVS250919P00062500 | 2024-04-03 3:55PM EDT | 62.50 | 3.75 | 5.25 | 5.40 | 0.00 | - | 3 | 59 | 24.65% |
| CVS250919P00065000 | 2024-04-12 9:33AM EDT | 65.00 | 5.95 | 6.20 | 6.40 | 0.00 | - | 1 | 51 | 23.94% |
| CVS250919P00067500 | 2024-04-25 1:05PM EDT | 67.50 | 7.30 | 7.30 | 7.50 | 0.00 | - | 250 | 549 | 23.18% |
| CVS250919P00070000 | 2024-04-17 1:36PM EDT | 70.00 | 8.55 | 8.55 | 8.70 | 0.00 | - | 1 | 345 | 22.33% |
| CVS250919P00072500 | 2024-04-25 11:26AM EDT | 72.50 | 10.00 | 8.90 | 10.05 | 0.00 | - | 1 | 370 | 21.55% |
| CVS250919P00075000 | 2024-04-24 3:11PM EDT | 75.00 | 11.10 | 10.05 | 11.55 | 0.00 | - | 5 | 541 | 20.81% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 15.07% |
| CVS250919P00080000 | 2024-04-10 10:33AM EDT | 80.00 | 11.90 | 14.55 | 14.90 | 0.00 | - | 1 | 67 | 19.13% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 82.50 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 13.72% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 18.01% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 27.10 | 31.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.