CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00067500 | 2024-05-09 12:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 540 | 64.84% |
| CVS240621C00067500 | 2024-05-10 3:15PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 1 | 2,133 | 30.27% |
| CVS240816C00067500 | 2024-05-10 3:47PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.43 | +0.05 | +13.89% | 35 | 1,839 | 28.61% |
| CVS240920C00067500 | 2024-05-10 3:18PM EDT | 2024-09-20 | 0.63 | 0.58 | 0.62 | +0.11 | +21.15% | 92 | 1,063 | 27.25% |
| CVS241018C00067500 | 2024-05-08 12:50PM EDT | 2024-10-18 | 0.69 | 0.76 | 0.82 | 0.00 | - | 3 | 43 | 27.05% |
| CVS241115C00067500 | 2024-05-09 12:51PM EDT | 2024-11-15 | 1.26 | 1.10 | 1.20 | +0.22 | +21.15% | 1 | 196 | 28.49% |
| CVS250117C00067500 | 2024-05-10 11:28AM EDT | 2025-01-17 | 1.76 | 1.65 | 1.72 | +0.20 | +12.82% | 12 | 2,325 | 28.41% |
| CVS250321C00067500 | 2024-05-10 3:01PM EDT | 2025-03-21 | 2.18 | 2.12 | 2.22 | +0.17 | +8.46% | 26 | 144 | 28.37% |
| CVS250620C00067500 | 2024-05-10 10:32AM EDT | 2025-06-20 | 2.92 | 2.77 | 2.96 | +0.32 | +12.31% | 4 | 217 | 28.61% |
| CVS250919C00067500 | 2024-05-06 1:53PM EDT | 2025-09-19 | 3.60 | 3.35 | 3.60 | 0.00 | - | 5 | 551 | 28.57% |
| CVS260116C00067500 | 2024-05-09 11:16AM EDT | 2026-01-16 | 4.33 | 4.10 | 4.45 | +0.23 | +5.61% | 55 | 309 | 28.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00067500 | 2024-05-10 2:59PM EDT | 2024-05-17 | 11.65 | 11.50 | 12.10 | -0.60 | -4.90% | 191 | 47 | 80.08% |
| CVS240621P00067500 | 2024-05-10 3:48PM EDT | 2024-06-21 | 11.60 | 10.50 | 12.80 | -0.60 | -4.92% | 1,127 | 355 | 58.96% |
| CVS240816P00067500 | 2024-05-10 12:26PM EDT | 2024-08-16 | 11.70 | 10.70 | 12.95 | -0.62 | -5.03% | 30 | 760 | 40.43% |
| CVS240920P00067500 | 2024-05-10 10:17AM EDT | 2024-09-20 | 11.52 | 11.80 | 13.00 | -0.23 | -1.96% | 1 | 1,518 | 35.23% |
| CVS241018P00067500 | 2024-05-02 12:12PM EDT | 2024-10-18 | 13.28 | 9.55 | 13.95 | 0.00 | - | 3 | 317 | 40.11% |
| CVS241115P00067500 | 2024-05-10 1:24PM EDT | 2024-11-15 | 12.45 | 11.50 | 13.15 | -0.69 | -5.25% | 1 | 483 | 30.81% |
| CVS250117P00067500 | 2024-05-10 10:17AM EDT | 2025-01-17 | 12.17 | 12.45 | 13.55 | +0.02 | +0.16% | 1 | 2,013 | 29.46% |
| CVS250321P00067500 | 2024-05-07 10:23AM EDT | 2025-03-21 | 13.05 | 12.85 | 13.75 | +0.50 | +3.98% | 1 | 31 | 27.53% |
| CVS250620P00067500 | 2024-05-02 3:04PM EDT | 2025-06-20 | 14.41 | 13.30 | 13.65 | 0.00 | - | 1 | 1,444 | 23.74% |
| CVS250919P00067500 | 2024-05-03 12:16PM EDT | 2025-09-19 | 13.60 | 13.75 | 16.50 | 0.00 | - | 3 | 553 | 33.59% |
| CVS260116P00067500 | 2024-05-09 3:50PM EDT | 2026-01-16 | 14.50 | 14.25 | 16.25 | 0.00 | - | 274 | 1,912 | 29.27% |
© 2024 Yahoo. All rights reserved.