CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 2024-05-17 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 791.41% |
| CVS240621C00037500 | 2024-01-02 1:05PM EDT | 2024-06-21 | 43.45 | 35.40 | 37.95 | 0.00 | - | 2 | 0 | 468.21% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 2024-09-20 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 262.65% |
| CVS241115C00037500 | 2024-05-01 1:34PM EDT | 2024-11-15 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 2025-01-17 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 198.22% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 2025-06-20 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 131.86% |
| CVS260116C00037500 | 2024-05-09 9:30AM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS261218C00037500 | 2024-05-08 1:54PM EDT | 2026-12-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00037500 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| CVS240621P00037500 | 2024-05-09 9:57AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240816P00037500 | 2024-05-09 3:18PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CVS240920P00037500 | 2024-05-09 2:41PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| CVS241018P00037500 | 2024-05-09 1:59PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| CVS241115P00037500 | 2024-05-09 1:03PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS250117P00037500 | 2024-05-09 12:56PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVS250321P00037500 | 2024-05-06 3:04PM EDT | 2025-03-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS250620P00037500 | 2024-05-06 10:59AM EDT | 2025-06-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250919P00037500 | 2024-05-02 3:56PM EDT | 2025-09-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVS260116P00037500 | 2024-05-08 9:38AM EDT | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.