CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 103.13% |
| CVS240517C00085000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 8,581 | 71.88% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 68.75% |
| CVS240621C00085000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 5 | 6,226 | 50.39% |
| CVS240816C00085000 | 2024-05-03 12:51PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.13 | 0.00 | - | 39 | 1,835 | 39.45% |
| CVS240920C00085000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.14 | 0.00 | - | 264 | 2,901 | 34.57% |
| CVS241018C00085000 | 2024-05-01 12:51PM EDT | 2024-10-18 | 0.19 | 0.03 | 0.31 | 0.00 | - | 9 | 25 | 36.38% |
| CVS241115C00085000 | 2024-05-03 11:19AM EDT | 2024-11-15 | 0.42 | 0.10 | 0.40 | +0.25 | +147.06% | 5 | 168 | 35.43% |
| CVS250117C00085000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 0.42 | 0.26 | 0.32 | +0.14 | +50.00% | 23 | 1,903 | 29.47% |
| CVS250620C00085000 | 2024-05-02 1:28PM EDT | 2025-06-20 | 0.64 | 0.00 | 4.95 | 0.00 | - | 75 | 128 | 52.58% |
| CVS250919C00085000 | 2024-05-02 2:44PM EDT | 2025-09-19 | 1.01 | 0.16 | 1.11 | 0.00 | - | 1 | 121 | 28.20% |
| CVS260116C00085000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 1.43 | 1.27 | 1.60 | -0.04 | -2.72% | 3 | 404 | 28.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 15.30 | 27.75 | 31.30 | 0.00 | - | 40 | 0 | 134.28% |
| CVS240621P00085000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 28.93 | 27.00 | 31.10 | 0.00 | - | 4,230 | 0 | 107.96% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 2024-08-16 | 29.55 | 27.25 | 31.15 | +12.53 | +73.62% | 1 | 0 | 74.37% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 15.50 | 26.65 | 31.30 | 0.00 | - | - | 0 | 60.22% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 2024-11-15 | 28.40 | 26.90 | 30.95 | 0.00 | - | 31 | 0 | 52.66% |
| CVS250117P00085000 | 2024-05-01 3:21PM EDT | 2025-01-17 | 29.70 | 27.05 | 31.10 | +0.10 | +0.34% | 9 | 19 | 47.00% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 30.30 | 26.50 | 31.50 | 0.00 | - | 7 | 0 | 39.60% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS260116P00085000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 30.65 | 26.50 | 31.50 | 0.00 | - | 3 | 11 | 32.26% |
© 2024 Yahoo. All rights reserved.