CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00075000 | 2024-04-19 9:43AM EDT | 2024-04-19 | 0.12 | 0.00 | 0.03 | +0.11 | +1,100.00% | 1 | 2,675 | 68.75% |
| CVS240426C00075000 | 2024-04-19 9:54AM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 2,741 | 29.69% |
| CVS240503C00075000 | 2024-04-19 9:47AM EDT | 2024-05-03 | 0.28 | 0.28 | 0.31 | +0.04 | +16.67% | 6 | 290 | 33.50% |
| CVS240510C00075000 | 2024-04-18 3:24PM EDT | 2024-05-10 | 0.36 | 0.36 | 0.54 | 0.00 | - | 5 | 168 | 33.25% |
| CVS240517C00075000 | 2024-04-19 10:11AM EDT | 2024-05-17 | 0.50 | 0.48 | 0.50 | +0.05 | +12.50% | 24 | 6,331 | 28.17% |
| CVS240524C00075000 | 2024-04-19 10:03AM EDT | 2024-05-24 | 0.56 | 0.57 | 0.65 | -0.16 | -22.22% | 3 | 80 | 27.83% |
| CVS240531C00075000 | 2024-04-18 12:01PM EDT | 2024-05-31 | 0.62 | 0.66 | 0.72 | 0.00 | - | 1 | 11 | 26.51% |
| CVS240621C00075000 | 2024-04-19 10:03AM EDT | 2024-06-21 | 1.03 | 1.02 | 1.06 | +0.04 | +4.04% | 100 | 3,559 | 25.56% |
| CVS240816C00075000 | 2024-04-19 9:54AM EDT | 2024-08-16 | 1.95 | 1.99 | 2.05 | +0.15 | +8.33% | 4 | 2,553 | 25.93% |
| CVS240920C00075000 | 2024-04-18 2:58PM EDT | 2024-09-20 | 2.33 | 2.53 | 2.60 | 0.00 | - | 25 | 1,966 | 26.12% |
| CVS241115C00075000 | 2024-04-18 3:26PM EDT | 2024-11-15 | 3.37 | 3.40 | 3.55 | 0.00 | - | 30 | 416 | 27.14% |
| CVS250117C00075000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.45 | 0.00 | - | 177 | 3,834 | 27.67% |
| CVS250620C00075000 | 2024-04-19 10:05AM EDT | 2025-06-20 | 5.95 | 5.80 | 6.00 | +0.50 | +9.17% | 1 | 85 | 27.37% |
| CVS250919C00075000 | 2024-04-17 11:07AM EDT | 2025-09-19 | 6.00 | 6.65 | 6.85 | 0.00 | - | 2 | 777 | 27.44% |
| CVS260116C00075000 | 2024-04-19 10:01AM EDT | 2026-01-16 | 7.67 | 7.50 | 7.80 | +1.12 | +17.10% | 2 | 763 | 27.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00075000 | 2024-04-19 9:59AM EDT | 2024-04-19 | 5.92 | 5.75 | 5.80 | -0.38 | -6.03% | 17 | 3,740 | 112.11% |
| CVS240426P00075000 | 2024-04-18 10:22AM EDT | 2024-04-26 | 6.53 | 5.20 | 5.90 | 0.00 | - | 9 | 237 | 45.90% |
| CVS240503P00075000 | 2024-04-18 9:46AM EDT | 2024-05-03 | 6.72 | 5.85 | 6.00 | 0.00 | - | 5 | 131 | 36.62% |
| CVS240510P00075000 | 2024-04-17 3:16PM EDT | 2024-05-10 | 7.20 | 6.00 | 6.30 | 0.00 | - | 1 | 33 | 36.87% |
| CVS240517P00075000 | 2024-04-19 10:04AM EDT | 2024-05-17 | 6.25 | 6.00 | 6.10 | -0.18 | -2.80% | 8 | 3,872 | 28.37% |
| CVS240524P00075000 | 2024-04-16 2:55PM EDT | 2024-05-24 | 6.46 | 6.00 | 6.50 | 0.00 | - | 1 | 27 | 31.91% |
| CVS240531P00075000 | 2024-04-18 2:33PM EDT | 2024-05-31 | 6.82 | 6.00 | 6.30 | 0.00 | - | 3 | 11 | 26.37% |
| CVS240621P00075000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 6.81 | 6.35 | 6.45 | 0.00 | - | 5 | 4,669 | 23.37% |
| CVS240816P00075000 | 2024-04-18 2:20PM EDT | 2024-08-16 | 7.72 | 7.10 | 7.25 | 0.00 | - | 13 | 1,128 | 23.18% |
| CVS240920P00075000 | 2024-04-17 3:48PM EDT | 2024-09-20 | 8.26 | 7.40 | 7.55 | 0.00 | - | 1 | 2,569 | 22.28% |
| CVS241115P00075000 | 2024-04-16 9:33AM EDT | 2024-11-15 | 8.23 | 8.20 | 8.35 | 0.00 | - | 1 | 167 | 23.22% |
| CVS250117P00075000 | 2024-04-18 11:44AM EDT | 2025-01-17 | 9.13 | 8.60 | 8.85 | 0.00 | - | 2 | 2,033 | 22.57% |
| CVS250620P00075000 | 2024-04-16 9:48AM EDT | 2025-06-20 | 10.00 | 9.85 | 10.05 | 0.00 | - | 5 | 63 | 22.20% |
| CVS250919P00075000 | 2024-04-10 10:19AM EDT | 2025-09-19 | 9.00 | 10.05 | 10.65 | 0.00 | - | 1 | 536 | 22.01% |
| CVS260116P00075000 | 2024-04-17 12:27PM EDT | 2026-01-16 | 12.08 | 11.05 | 11.40 | 0.00 | - | 1 | 121 | 21.92% |
© 2024 Yahoo. All rights reserved.