CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00060000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 388 | 1,407 | 12.50% |
| CVS240517C00060000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 670 | 2,443 | 12.50% |
| CVS240524C00060000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 239 | 6.25% |
| CVS240531C00060000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 137 | 311 | 6.25% |
| CVS240607C00060000 | 2024-05-06 2:34PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 84 | 267 | 6.25% |
| CVS240614C00060000 | 2024-05-06 3:46PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 115 | 107 | 6.25% |
| CVS240621C00060000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,339 | 4,582 | 6.25% |
| CVS240816C00060000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 316 | 2,401 | 3.13% |
| CVS240920C00060000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 475 | 1,455 | 3.13% |
| CVS241018C00060000 | 2024-05-06 1:18PM EDT | 2024-10-18 | 2.29 | 0.00 | 0.00 | 0.00 | - | 78 | 909 | 3.13% |
| CVS241115C00060000 | 2024-05-06 3:55PM EDT | 2024-11-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 47 | 604 | 3.13% |
| CVS250117C00060000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 386 | 1,045 | 1.56% |
| CVS250321C00060000 | 2024-05-06 3:22PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 46 | 106 | 1.56% |
| CVS250620C00060000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 5.07 | 0.00 | 0.00 | 0.00 | - | 32 | 720 | 1.56% |
| CVS250919C00060000 | 2024-05-06 1:28PM EDT | 2025-09-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 27 | 498 | 1.56% |
| CVS260116C00060000 | 2024-05-06 1:41PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 346 | 1.56% |
| CVS261218C00060000 | 2024-05-03 3:08PM EDT | 2026-12-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00060000 | 2024-05-06 2:48PM EDT | 2024-05-10 | 4.23 | 0.00 | 0.00 | 0.00 | - | 44 | 144 | 0.00% |
| CVS240517P00060000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 4.07 | 0.00 | 0.00 | 0.00 | - | 26 | 737 | 0.00% |
| CVS240524P00060000 | 2024-05-06 3:26PM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 37 | 51 | 0.00% |
| CVS240531P00060000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 0.00% |
| CVS240607P00060000 | 2024-05-06 3:23PM EDT | 2024-06-07 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| CVS240614P00060000 | 2024-05-02 3:24PM EDT | 2024-06-14 | 5.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS240621P00060000 | 2024-05-06 2:16PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 29 | 2,553 | 0.00% |
| CVS240816P00060000 | 2024-05-06 1:41PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 110 | 798 | 0.00% |
| CVS240920P00060000 | 2024-05-06 11:48AM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5,718 | 0.00% |
| CVS241018P00060000 | 2024-05-06 11:38AM EDT | 2024-10-18 | 6.11 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 0.00% |
| CVS241115P00060000 | 2024-05-06 10:49AM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 0.00% |
| CVS250117P00060000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 4,814 | 0.00% |
| CVS250321P00060000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 8.08 | 0.00 | 0.00 | 0.00 | - | 3 | 689 | 0.00% |
| CVS250620P00060000 | 2024-05-06 2:40PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 13 | 2,384 | 0.00% |
| CVS250919P00060000 | 2024-05-03 2:59PM EDT | 2025-09-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 251 | 344 | 0.00% |
| CVS260116P00060000 | 2024-05-06 12:19PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,091 | 0.00% |
© 2024 Yahoo. All rights reserved.