CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00080000 | 2024-04-22 2:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,035 | 125.00% |
| CVS240503C00080000 | 2024-04-26 2:47PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 24 | 186 | 50.78% |
| CVS240510C00080000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 9 | 108 | 41.02% |
| CVS240517C00080000 | 2024-04-26 12:42PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 54 | 20,392 | 34.96% |
| CVS240524C00080000 | 2024-04-23 11:00AM EDT | 2024-05-24 | 0.14 | 0.04 | 0.75 | 0.00 | - | 43 | 252 | 55.08% |
| CVS240531C00080000 | 2024-04-23 12:11PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.13 | 0.00 | - | 5 | 12 | 32.23% |
| CVS240621C00080000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | 0.00 | - | 39 | 3,723 | 26.37% |
| CVS240816C00080000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 0.50 | 0.47 | 0.52 | +0.02 | +4.17% | 71 | 1,402 | 25.05% |
| CVS240920C00080000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 0.76 | 0.75 | 0.79 | -0.02 | -2.56% | 10 | 2,696 | 24.78% |
| CVS241018C00080000 | 2024-04-26 11:42AM EDT | 2024-10-18 | 0.94 | 0.90 | 1.01 | -0.05 | -5.05% | 6 | 76 | 24.62% |
| CVS241115C00080000 | 2024-04-26 12:49PM EDT | 2024-11-15 | 1.35 | 1.30 | 1.39 | +0.05 | +3.85% | 2 | 212 | 25.64% |
| CVS250117C00080000 | 2024-04-26 12:13PM EDT | 2025-01-17 | 2.00 | 1.96 | 2.02 | +0.02 | +1.01% | 15 | 5,828 | 26.01% |
| CVS250620C00080000 | 2024-04-25 2:27PM EDT | 2025-06-20 | 3.20 | 3.20 | 3.30 | 0.00 | - | 13 | 289 | 25.95% |
| CVS250919C00080000 | 2024-04-25 2:02PM EDT | 2025-09-19 | 3.85 | 3.85 | 4.00 | 0.00 | - | 3 | 242 | 25.96% |
| CVS260116C00080000 | 2024-04-26 11:38AM EDT | 2026-01-16 | 4.81 | 4.80 | 4.95 | -0.13 | -2.63% | 13 | 703 | 26.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00080000 | 2024-04-24 2:42PM EDT | 2024-04-26 | 12.25 | 12.65 | 12.95 | 0.00 | - | 15 | 5 | 155.47% |
| CVS240503P00080000 | 2024-04-18 12:58PM EDT | 2024-05-03 | 11.71 | 12.70 | 12.90 | 0.00 | - | 1 | 1 | 55.08% |
| CVS240510P00080000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 10.30 | 12.70 | 12.95 | 0.00 | - | 5 | 5 | 53.61% |
| CVS240517P00080000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 12.85 | 12.70 | 12.95 | 0.00 | - | 51 | 51 | 44.24% |
| CVS240621P00080000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 12.87 | 12.70 | 12.95 | +0.10 | +0.78% | 1 | 51 | 27.54% |
| CVS240816P00080000 | 2024-04-25 10:48AM EDT | 2024-08-16 | 13.03 | 12.75 | 13.10 | -0.08 | -0.61% | 18 | 240 | 22.36% |
| CVS240920P00080000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 13.09 | 12.95 | 13.20 | +2.49 | +23.49% | 2 | 877 | 20.90% |
| CVS241115P00080000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 13.30 | 12.90 | 13.45 | 0.00 | - | 21 | 74 | 20.24% |
| CVS250117P00080000 | 2024-04-25 3:00PM EDT | 2025-01-17 | 13.90 | 13.50 | 13.75 | +0.15 | +1.09% | 2 | 1,336 | 19.86% |
| CVS250620P00080000 | 2024-04-25 10:13AM EDT | 2025-06-20 | 14.40 | 14.30 | 14.60 | 0.00 | - | 5 | 53 | 19.93% |
| CVS250919P00080000 | 2024-04-10 10:33AM EDT | 2025-09-19 | 11.90 | 14.15 | 17.00 | 0.00 | - | 1 | 67 | 26.80% |
| CVS260116P00080000 | 2024-04-23 10:01AM EDT | 2026-01-16 | 12.95 | 15.15 | 17.25 | 0.00 | - | 1 | 197 | 24.91% |
© 2024 Yahoo. All rights reserved.