CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00072500 | 2024-05-10 1:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 4,382 | 68.75% |
| CVS240621C00072500 | 2024-05-10 3:05PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 3,361 | 36.13% |
| CVS240816C00072500 | 2024-05-09 1:39PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.24 | 0.00 | - | 3 | 454 | 31.35% |
| CVS240920C00072500 | 2024-05-07 12:25PM EDT | 2024-09-20 | 0.33 | 0.27 | 0.34 | 0.00 | - | 8 | 532 | 29.08% |
| CVS241018C00072500 | 2024-05-10 3:38PM EDT | 2024-10-18 | 0.39 | 0.33 | 0.44 | +0.04 | +11.43% | 5 | 229 | 28.13% |
| CVS241115C00072500 | 2024-05-10 10:10AM EDT | 2024-11-15 | 0.65 | 0.58 | 0.65 | +0.10 | +18.18% | 1 | 179 | 28.74% |
| CVS250117C00072500 | 2024-05-09 3:20PM EDT | 2025-01-17 | 0.92 | 0.93 | 1.00 | 0.00 | - | 4 | 2,761 | 28.25% |
| CVS250321C00072500 | 2024-05-08 12:56PM EDT | 2025-03-21 | 1.21 | 1.29 | 1.38 | 0.00 | - | 5 | 13 | 28.10% |
| CVS250620C00072500 | 2024-05-07 2:29PM EDT | 2025-06-20 | 1.97 | 1.83 | 1.99 | 0.00 | - | 2 | 70 | 28.32% |
| CVS250919C00072500 | 2024-05-09 3:09PM EDT | 2025-09-19 | 2.50 | 2.36 | 2.53 | 0.00 | - | 2 | 131 | 28.21% |
| CVS260116C00072500 | 2024-05-09 1:36PM EDT | 2026-01-16 | 3.00 | 3.05 | 3.35 | 0.00 | - | 3 | 203 | 28.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00072500 | 2024-05-10 2:54PM EDT | 2024-05-17 | 16.65 | 16.50 | 16.75 | -0.45 | -2.63% | 430 | 186 | 88.28% |
| CVS240621P00072500 | 2024-05-10 3:04PM EDT | 2024-06-21 | 16.45 | 14.60 | 18.70 | -0.60 | -3.52% | 8,193 | 2,175 | 87.67% |
| CVS240816P00072500 | 2024-05-07 3:08PM EDT | 2024-08-16 | 16.75 | 15.50 | 18.00 | 0.00 | - | 2 | 595 | 49.49% |
| CVS240920P00072500 | 2024-05-10 3:36PM EDT | 2024-09-20 | 16.57 | 15.70 | 19.00 | -0.68 | -3.94% | 1 | 638 | 52.49% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 2024-10-18 | 6.80 | 14.40 | 19.00 | 0.00 | - | 3 | 22 | 47.75% |
| CVS241115P00072500 | 2024-05-07 3:45PM EDT | 2024-11-15 | 16.66 | 16.65 | 16.95 | 0.00 | - | 6 | 99 | 23.27% |
| CVS250117P00072500 | 2024-05-07 3:08PM EDT | 2025-01-17 | 16.93 | 16.75 | 17.35 | 0.00 | - | 1 | 2,625 | 25.17% |
| CVS250321P00072500 | 2024-05-06 12:48PM EDT | 2025-03-21 | 17.00 | 15.50 | 17.35 | 0.00 | - | 1 | 8 | 22.53% |
| CVS250620P00072500 | 2024-05-07 3:45PM EDT | 2025-06-20 | 17.22 | 17.35 | 18.50 | 0.00 | - | 3 | 198 | 27.42% |
| CVS250919P00072500 | 2024-05-02 3:28PM EDT | 2025-09-19 | 18.55 | 17.60 | 19.70 | 0.00 | - | 5 | 375 | 30.49% |
| CVS260116P00072500 | 2024-05-02 3:30PM EDT | 2026-01-16 | 18.56 | 18.00 | 19.75 | 0.00 | - | 13 | 308 | 27.61% |
© 2024 Yahoo. All rights reserved.