CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00070000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,240 | 3,465 | 5.47% |
| CVS240426C00070000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.77 | 0.81 | 0.85 | +0.18 | +30.51% | 1,190 | 2,025 | 23.49% |
| CVS240503C00070000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.70 | 1.70 | 1.99 | +0.34 | +25.00% | 74 | 979 | 37.40% |
| CVS240510C00070000 | 2024-04-19 3:27PM EDT | 2024-05-10 | 1.91 | 1.61 | 2.19 | +0.33 | +20.89% | 48 | 371 | 33.79% |
| CVS240517C00070000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.13 | 2.17 | 2.22 | +0.37 | +21.02% | 142 | 3,101 | 29.83% |
| CVS240524C00070000 | 2024-04-18 2:19PM EDT | 2024-05-24 | 1.83 | 2.34 | 2.53 | 0.00 | - | 18 | 24 | 30.32% |
| CVS240531C00070000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 2.50 | 2.50 | 2.79 | +0.33 | +15.21% | 1 | 42 | 30.46% |
| CVS240621C00070000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 3.04 | 3.05 | 3.15 | +0.45 | +17.37% | 176 | 3,097 | 28.05% |
| CVS240816C00070000 | 2024-04-19 12:45PM EDT | 2024-08-16 | 4.25 | 4.20 | 4.30 | +0.50 | +13.33% | 5 | 454 | 27.70% |
| CVS240920C00070000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 4.64 | 4.80 | 5.00 | +0.44 | +10.48% | 4 | 1,929 | 28.24% |
| CVS241115C00070000 | 2024-04-19 10:01AM EDT | 2024-11-15 | 5.47 | 5.80 | 6.55 | +0.17 | +3.21% | 1 | 231 | 31.56% |
| CVS250117C00070000 | 2024-04-19 1:37PM EDT | 2025-01-17 | 6.96 | 6.70 | 7.25 | +0.93 | +15.42% | 3 | 4,193 | 30.62% |
| CVS250620C00070000 | 2024-04-18 3:13PM EDT | 2025-06-20 | 8.03 | 8.30 | 8.50 | +0.08 | +1.01% | 1 | 185 | 28.68% |
| CVS250919C00070000 | 2024-04-15 10:02AM EDT | 2025-09-19 | 8.75 | 7.85 | 9.25 | 0.00 | - | 18 | 245 | 28.32% |
| CVS260116C00070000 | 2024-04-19 1:29PM EDT | 2026-01-16 | 10.20 | 9.95 | 10.20 | +0.42 | +4.29% | 70 | 918 | 28.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00070000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 0.35 | 0.25 | 0.52 | -0.88 | -71.54% | 621 | 5,230 | 26.17% |
| CVS240426P00070000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 1.09 | 1.02 | 1.04 | -0.62 | -36.26% | 203 | 665 | 22.02% |
| CVS240503P00070000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 1.94 | 1.82 | 1.93 | -0.53 | -21.46% | 47 | 2,016 | 31.89% |
| CVS240510P00070000 | 2024-04-19 12:47PM EDT | 2024-05-10 | 2.03 | 1.90 | 2.08 | -0.77 | -27.50% | 2 | 37 | 28.54% |
| CVS240517P00070000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 2.23 | 2.17 | 2.22 | -0.56 | -20.07% | 86 | 12,079 | 26.64% |
| CVS240524P00070000 | 2024-04-16 10:19AM EDT | 2024-05-24 | 2.73 | 2.24 | 2.39 | 0.00 | - | 1 | 5 | 25.86% |
| CVS240531P00070000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 2.60 | 2.26 | 2.51 | -0.62 | -19.25% | 2 | 15 | 24.93% |
| CVS240621P00070000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 2.79 | 2.72 | 2.99 | -0.56 | -16.72% | 70 | 5,852 | 24.55% |
| CVS240816P00070000 | 2024-04-19 2:21PM EDT | 2024-08-16 | 3.95 | 3.85 | 3.95 | -0.55 | -12.22% | 14 | 2,569 | 23.95% |
| CVS240920P00070000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.35 | -0.60 | -12.24% | 45 | 804 | 23.28% |
| CVS241115P00070000 | 2024-04-18 1:49PM EDT | 2024-11-15 | 5.90 | 5.15 | 5.30 | 0.00 | - | 3 | 324 | 24.46% |
| CVS250117P00070000 | 2024-04-18 3:11PM EDT | 2025-01-17 | 5.80 | 5.65 | 5.80 | -0.40 | -6.45% | 48 | 2,982 | 23.55% |
| CVS250620P00070000 | 2024-04-18 2:15PM EDT | 2025-06-20 | 7.60 | 5.95 | 7.20 | 0.00 | - | 1 | 244 | 23.51% |
| CVS250919P00070000 | 2024-04-17 1:36PM EDT | 2025-09-19 | 8.55 | 7.45 | 7.85 | 0.00 | - | 1 | 345 | 23.33% |
| CVS260116P00070000 | 2024-04-17 10:09AM EDT | 2026-01-16 | 9.04 | 7.90 | 8.60 | 0.00 | - | 1 | 467 | 23.10% |
© 2024 Yahoo. All rights reserved.