CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 2024-05-17 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 1,033.59% |
| CVS240621C00042500 | 2023-10-26 10:07AM EDT | 2024-06-21 | 26.65 | 26.10 | 28.50 | 0.00 | - | 1 | 0 | 308.67% |
| CVS240816C00042500 | 2024-05-07 10:37AM EDT | 2024-08-16 | 14.82 | 14.15 | 14.40 | 0.00 | - | 1 | 4 | 48.00% |
| CVS241115C00042500 | 2024-05-02 9:30AM EDT | 2024-11-15 | 15.00 | 14.50 | 14.80 | 0.00 | - | - | 2 | 39.58% |
| CVS250117C00042500 | 2024-05-08 3:59PM EDT | 2025-01-17 | 13.90 | 14.90 | 15.10 | 0.00 | - | 21 | 69 | 37.17% |
| CVS250321C00042500 | 2024-05-02 10:25AM EDT | 2025-03-21 | 13.50 | 15.05 | 15.35 | 0.00 | - | - | 5 | 35.30% |
| CVS250620C00042500 | 2024-05-03 2:35PM EDT | 2025-06-20 | 15.65 | 15.40 | 15.70 | 0.00 | - | 31 | 31 | 33.50% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 2025-09-19 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 128.17% |
| CVS260116C00042500 | 2024-05-03 3:40PM EDT | 2026-01-16 | 16.50 | 14.55 | 17.35 | 0.00 | - | 5 | 13 | 35.61% |
| CVS261218C00042500 | 2024-05-09 3:23PM EDT | 2026-12-18 | 16.59 | 16.25 | 18.40 | 0.00 | - | 5 | 6 | 32.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00042500 | 2024-05-06 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 31 | 75.00% |
| CVS240621P00042500 | 2024-05-03 1:34PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 25.00% |
| CVS240816P00042500 | 2024-05-10 11:20AM EDT | 2024-08-16 | 0.22 | 0.20 | 0.24 | -0.05 | -18.52% | 4 | 300 | 34.77% |
| CVS240920P00042500 | 2024-05-09 10:33AM EDT | 2024-09-20 | 0.39 | 0.28 | 0.32 | 0.00 | - | 2 | 154 | 31.93% |
| CVS241018P00042500 | 2024-05-08 3:55PM EDT | 2024-10-18 | 0.47 | 0.37 | 0.41 | 0.00 | - | 2 | 13 | 30.86% |
| CVS241115P00042500 | 2024-05-09 2:20PM EDT | 2024-11-15 | 0.73 | 0.63 | 0.70 | 0.00 | - | 1 | 645 | 33.03% |
| CVS250117P00042500 | 2024-05-10 10:29AM EDT | 2025-01-17 | 0.89 | 0.87 | 0.94 | -0.13 | -12.75% | 2 | 415 | 31.40% |
| CVS250321P00042500 | 2024-05-09 1:17PM EDT | 2025-03-21 | 1.39 | 1.23 | 1.31 | 0.00 | - | 69 | 69 | 31.49% |
| CVS250620P00042500 | 2024-05-08 10:05AM EDT | 2025-06-20 | 1.93 | 1.72 | 1.96 | 0.00 | - | 1 | 40 | 32.45% |
| CVS250919P00042500 | 2024-05-02 11:04AM EDT | 2025-09-19 | 2.69 | 2.13 | 2.26 | 0.00 | - | 11 | 674 | 31.17% |
| CVS260116P00042500 | 2024-05-09 3:11PM EDT | 2026-01-16 | 2.84 | 2.62 | 2.91 | 0.00 | - | 1 | 348 | 31.38% |
| CVS261218P00042500 | 2024-05-09 1:32PM EDT | 2026-12-18 | 4.20 | 3.95 | 4.20 | 0.00 | - | 1 | 41 | 30.35% |
© 2024 Yahoo. All rights reserved.