CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218C00027500 | 2024-06-10 3:05PM EDT | 27.50 | 32.70 | 31.50 | 36.50 | 0.00 | - | 1 | 16 | 50.94% |
| CVS261218C00030000 | 2024-06-11 12:55PM EDT | 30.00 | 30.00 | 29.00 | 32.65 | 0.00 | - | 6 | 49 | 36.80% |
| CVS261218C00032500 | 2024-05-31 2:17PM EDT | 32.50 | 27.00 | 27.00 | 31.50 | 0.00 | - | 8 | 10 | 42.27% |
| CVS261218C00035000 | 2024-05-28 12:14PM EDT | 35.00 | 21.90 | 24.50 | 29.50 | 0.00 | - | 1 | 11 | 41.14% |
| CVS261218C00037500 | 2024-06-18 1:49PM EDT | 37.50 | 24.90 | 22.50 | 27.00 | 0.00 | - | 1 | 4 | 37.40% |
| CVS261218C00040000 | 2024-06-18 12:25PM EDT | 40.00 | 23.00 | 21.05 | 24.00 | 0.00 | - | 50 | 121 | 31.56% |
| CVS261218C00042500 | 2024-05-29 2:16PM EDT | 42.50 | 15.08 | 19.00 | 22.75 | 0.00 | - | 210 | 275 | 33.72% |
| CVS261218C00045000 | 2024-06-10 11:44AM EDT | 45.00 | 18.72 | 17.50 | 21.20 | 0.00 | - | 5 | 460 | 33.94% |
| CVS261218C00047500 | 2024-06-20 12:16PM EDT | 47.50 | 17.89 | 16.20 | 19.95 | 0.00 | - | 13 | 94 | 34.82% |
| CVS261218C00050000 | 2024-06-21 9:30AM EDT | 50.00 | 16.05 | 15.40 | 17.40 | +0.55 | +3.55% | 15 | 281 | 31.11% |
| CVS261218C00052500 | 2024-06-21 10:01AM EDT | 52.50 | 14.60 | 13.50 | 16.30 | -0.10 | -0.68% | 1 | 96 | 31.93% |
| CVS261218C00055000 | 2024-06-20 9:56AM EDT | 55.00 | 13.20 | 12.80 | 14.95 | 0.00 | - | 2 | 379 | 31.68% |
| CVS261218C00057500 | 2024-06-18 1:24PM EDT | 57.50 | 12.28 | 11.40 | 15.00 | 0.00 | - | 1 | 367 | 35.09% |
| CVS261218C00060000 | 2024-06-21 3:24PM EDT | 60.00 | 11.65 | 11.25 | 14.00 | +0.20 | +1.75% | 1 | 259 | 35.24% |
| CVS261218C00062500 | 2024-06-18 10:01AM EDT | 62.50 | 10.20 | 9.05 | 10.95 | 0.00 | - | 1 | 51 | 29.75% |
| CVS261218C00065000 | 2024-06-07 3:57PM EDT | 65.00 | 9.92 | 7.05 | 10.80 | 0.00 | - | 38 | 97 | 31.81% |
| CVS261218C00067500 | 2024-06-13 3:22PM EDT | 67.50 | 9.00 | 7.85 | 10.30 | 0.00 | - | 1 | 1 | 32.74% |
| CVS261218C00070000 | 2024-06-13 11:07AM EDT | 70.00 | 6.80 | 7.30 | 8.05 | 0.00 | - | 2 | 128 | 28.96% |
| CVS261218C00075000 | 2024-06-21 2:10PM EDT | 75.00 | 6.35 | 5.55 | 7.20 | +0.55 | +9.48% | 3 | 158 | 30.37% |
| CVS261218C00080000 | 2024-06-21 2:08PM EDT | 80.00 | 5.25 | 3.00 | 7.50 | +0.58 | +12.42% | 3 | 68 | 34.31% |
| CVS261218C00085000 | 2024-06-21 3:49PM EDT | 85.00 | 4.18 | 3.10 | 4.90 | +0.14 | +3.47% | 1 | 23 | 29.95% |
| CVS261218C00090000 | 2024-06-12 1:59PM EDT | 90.00 | 3.83 | 3.20 | 4.75 | 0.00 | - | - | 2 | 31.93% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218P00027500 | 2024-06-21 11:10AM EDT | 27.50 | 0.83 | 0.00 | 0.85 | -0.04 | -4.60% | 10 | 87 | 36.45% |
| CVS261218P00032500 | 2024-05-08 1:05PM EDT | 32.50 | 1.96 | 0.00 | 1.70 | 0.00 | - | - | 15 | 36.45% |
| CVS261218P00035000 | 2024-05-08 11:14AM EDT | 35.00 | 2.35 | 0.00 | 2.05 | 0.00 | - | - | 1 | 35.19% |
| CVS261218P00037500 | 2024-06-17 9:30AM EDT | 37.50 | 2.40 | 0.00 | 2.72 | 0.00 | - | 10 | 223 | 35.40% |
| CVS261218P00040000 | 2024-06-21 2:44PM EDT | 40.00 | 2.64 | 2.12 | 2.80 | -0.11 | -4.00% | 10 | 468 | 32.42% |
| CVS261218P00042500 | 2024-05-28 9:30AM EDT | 42.50 | 4.00 | 1.86 | 3.30 | 0.00 | - | 10 | 364 | 31.35% |
| CVS261218P00045000 | 2024-06-21 2:58PM EDT | 45.00 | 3.62 | 1.87 | 4.20 | -1.18 | -24.58% | 1 | 56 | 31.63% |
| CVS261218P00047500 | 2024-06-21 11:20AM EDT | 47.50 | 4.45 | 3.40 | 4.90 | +0.45 | +11.25% | 185 | 300 | 30.80% |
| CVS261218P00050000 | 2024-06-18 11:50AM EDT | 50.00 | 5.40 | 4.55 | 5.70 | 0.00 | - | 1 | 676 | 30.08% |
| CVS261218P00052500 | 2024-06-18 10:14AM EDT | 52.50 | 6.15 | 5.30 | 6.55 | 0.00 | - | 70 | 98 | 29.30% |
| CVS261218P00055000 | 2024-06-17 9:30AM EDT | 55.00 | 6.92 | 6.45 | 8.50 | 0.00 | - | 3 | 227 | 31.48% |
| CVS261218P00057500 | 2024-06-11 10:36AM EDT | 57.50 | 7.90 | 7.55 | 10.20 | 0.00 | - | 1 | 31 | 32.54% |
| CVS261218P00060000 | 2024-06-17 1:17PM EDT | 60.00 | 9.50 | 8.70 | 11.80 | 0.00 | - | 2 | 212 | 33.02% |
| CVS261218P00062500 | 2024-06-10 11:44AM EDT | 62.50 | 10.70 | 8.40 | 13.00 | 0.00 | - | 2 | 5 | 32.22% |
| CVS261218P00065000 | 2024-06-14 2:45PM EDT | 65.00 | 12.35 | 10.00 | 13.95 | 0.00 | - | 3 | 8 | 30.60% |
| CVS261218P00070000 | 2024-06-13 1:40PM EDT | 70.00 | 15.20 | 12.90 | 17.00 | 0.00 | - | 6 | 22 | 29.84% |
| CVS261218P00075000 | 2024-06-06 10:42AM EDT | 75.00 | 18.15 | 15.50 | 19.30 | 0.00 | - | 10 | 22 | 26.36% |
| CVS261218P00080000 | 2024-06-13 2:28PM EDT | 80.00 | 22.30 | 19.20 | 23.55 | 0.00 | - | 1 | 5 | 27.37% |
| CVS261218P00085000 | 2024-05-31 1:29PM EDT | 85.00 | 28.06 | 23.00 | 27.95 | 0.00 | - | 1 | 1 | 28.33% |
© 2024 Yahoo. All rights reserved.