CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:53.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00053000 | 2024-05-10 9:33AM EDT | 2024-05-10 | 2.70 | 2.29 | 4.85 | +0.23 | +9.31% | 5 | 111 | 160.55% |
| CVS240517C00053000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 3.05 | 2.75 | 3.05 | +0.66 | +27.62% | 9 | 84 | 34.77% |
| CVS240524C00053000 | 2024-05-10 2:20PM EDT | 2024-05-24 | 3.05 | 3.05 | 3.20 | +0.17 | +5.90% | 1 | 15 | 30.57% |
| CVS240531C00053000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 3.10 | 3.15 | 3.30 | +0.56 | +22.05% | 3 | 10 | 27.83% |
| CVS240607C00053000 | 2024-05-10 10:54AM EDT | 2024-06-07 | 3.80 | 2.89 | 3.45 | +1.19 | +45.59% | 5 | 17 | 27.39% |
| CVS240614C00053000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 3.19 | 3.10 | 3.65 | +0.22 | +7.41% | 17 | 1 | 28.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00053000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 170 | 51.56% |
| CVS240517P00053000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 6 | 237 | 23.83% |
| CVS240524P00053000 | 2024-05-10 10:43AM EDT | 2024-05-24 | 0.11 | 0.13 | 0.15 | -0.13 | -54.17% | 8 | 325 | 22.17% |
| CVS240531P00053000 | 2024-05-10 10:54AM EDT | 2024-05-31 | 0.18 | 0.20 | 0.22 | -0.09 | -33.33% | 27 | 166 | 20.66% |
| CVS240607P00053000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 0.33 | 0.29 | 0.31 | -0.08 | -19.51% | 19 | 123 | 20.31% |
| CVS240614P00053000 | 2024-05-10 12:44PM EDT | 2024-06-14 | 0.43 | 0.41 | 0.44 | -0.16 | -27.12% | 5 | 20 | 20.95% |
© 2024 Yahoo. All rights reserved.