CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00035000 | 2023-12-05 11:53AM EDT | 35.00 | 36.42 | 46.85 | 47.65 | 0.00 | - | 1 | 1 | 662.55% |
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 37.50 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 187.60% |
| CVS240517C00040000 | 2024-04-23 2:09PM EDT | 40.00 | 29.10 | 26.15 | 28.60 | 0.00 | - | 2 | 6 | 118.36% |
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 42.50 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 398.78% |
| CVS240517C00045000 | 2024-04-18 3:22PM EDT | 45.00 | 24.35 | 20.30 | 22.45 | 0.00 | - | 2 | 1 | 100.98% |
| CVS240517C00047500 | 2023-11-01 12:22PM EDT | 47.50 | 21.30 | 21.40 | 22.30 | 0.00 | - | 1 | 3 | 160.84% |
| CVS240517C00050000 | 2024-04-24 11:31AM EDT | 50.00 | 18.25 | 15.45 | 19.75 | 0.00 | - | 6 | 6 | 86.62% |
| CVS240517C00055000 | 2024-04-18 1:59PM EDT | 55.00 | 14.05 | 10.15 | 14.75 | 0.00 | - | 45 | 0 | 57.23% |
| CVS240517C00060000 | 2024-04-25 9:44AM EDT | 60.00 | 7.80 | 6.50 | 7.65 | 0.00 | - | 6 | 16 | 43.51% |
| CVS240517C00062500 | 2024-04-19 10:49AM EDT | 62.50 | 7.72 | 4.30 | 5.45 | 0.00 | - | 1 | 80 | 39.11% |
| CVS240517C00065000 | 2024-04-26 2:31PM EDT | 65.00 | 3.38 | 3.35 | 3.50 | -0.02 | -0.59% | 23 | 238 | 35.50% |
| CVS240517C00067500 | 2024-04-26 3:57PM EDT | 67.50 | 1.96 | 1.94 | 1.99 | -0.02 | -1.01% | 29 | 436 | 33.30% |
| CVS240517C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 0.95 | 0.92 | 0.98 | -0.01 | -1.04% | 133 | 3,389 | 31.93% |
| CVS240517C00072500 | 2024-04-26 3:20PM EDT | 72.50 | 0.40 | 0.39 | 0.43 | +0.01 | +2.56% | 233 | 3,343 | 31.45% |
| CVS240517C00075000 | 2024-04-26 3:40PM EDT | 75.00 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 110 | 6,665 | 31.79% |
| CVS240517C00077500 | 2024-04-26 3:46PM EDT | 77.50 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 90 | 3,665 | 33.01% |
| CVS240517C00080000 | 2024-04-26 3:12PM EDT | 80.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 61 | 20,392 | 35.94% |
| CVS240517C00082500 | 2024-04-26 3:36PM EDT | 82.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 12 | 7,304 | 39.84% |
| CVS240517C00085000 | 2024-04-26 3:23PM EDT | 85.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 20 | 8,456 | 49.41% |
| CVS240517C00087500 | 2024-04-22 10:09AM EDT | 87.50 | 0.05 | 0.01 | 0.04 | -0.17 | -77.27% | 5 | 1,285 | 49.22% |
| CVS240517C00090000 | 2024-04-25 2:27PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 836 | 51.56% |
| CVS240517C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 2 | 527 | 68.75% |
| CVS240517C00100000 | 2024-04-02 11:26AM EDT | 100.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 39 | 799 | 67.19% |
| CVS240517C00105000 | 2024-04-10 9:45AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 264 | 68.75% |
| CVS240517C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 75 | 71.88% |
| CVS240517C00115000 | 2024-04-02 1:35PM EDT | 115.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 50 | 50 | 89.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00035000 | 2023-12-20 4:27PM EDT | 35.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 9 | 116.41% |
| CVS240517P00037500 | 2024-02-05 11:12AM EDT | 37.50 | 0.05 | 0.00 | 0.56 | 0.00 | - | 2 | 47 | 140.04% |
| CVS240517P00040000 | 2024-01-31 11:13AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| CVS240517P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 84.77% |
| CVS240517P00045000 | 2024-04-23 3:20PM EDT | 45.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 28 | 83.79% |
| CVS240517P00047500 | 2024-03-05 11:18AM EDT | 47.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 228 | 73.83% |
| CVS240517P00050000 | 2024-04-26 3:33PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 20 | 269 | 54.30% |
| CVS240517P00055000 | 2024-04-25 1:18PM EDT | 55.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 2 | 385 | 46.68% |
| CVS240517P00060000 | 2024-04-24 11:13AM EDT | 60.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 24 | 712 | 34.57% |
| CVS240517P00062500 | 2024-04-26 12:48PM EDT | 62.50 | 0.42 | 0.43 | 0.51 | -0.03 | -6.67% | 13 | 679 | 33.15% |
| CVS240517P00065000 | 2024-04-26 3:40PM EDT | 65.00 | 1.02 | 1.01 | 1.05 | +0.07 | +7.37% | 203 | 1,996 | 30.84% |
| CVS240517P00067500 | 2024-04-26 3:55PM EDT | 67.50 | 2.06 | 2.07 | 2.28 | -0.07 | -3.29% | 172 | 3,109 | 32.86% |
| CVS240517P00070000 | 2024-04-26 3:42PM EDT | 70.00 | 3.62 | 3.55 | 3.65 | +0.15 | +4.32% | 150 | 12,217 | 29.25% |
| CVS240517P00072500 | 2024-04-26 3:46PM EDT | 72.50 | 5.60 | 5.50 | 7.15 | +0.08 | +1.45% | 18 | 2,544 | 58.89% |
| CVS240517P00075000 | 2024-04-26 3:36PM EDT | 75.00 | 7.85 | 6.60 | 10.00 | 0.00 | - | 26 | 3,831 | 76.29% |
| CVS240517P00077500 | 2024-04-26 10:16AM EDT | 77.50 | 10.30 | 8.25 | 11.85 | +0.05 | +0.49% | 7 | 678 | 74.17% |
| CVS240517P00080000 | 2024-04-25 3:46PM EDT | 80.00 | 12.85 | 12.60 | 15.00 | 0.00 | - | 51 | 51 | 70.80% |
| CVS240517P00082500 | 2024-04-24 2:56PM EDT | 82.50 | 14.70 | 15.10 | 17.50 | 0.00 | - | 1,910 | 0 | 78.61% |
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 85.00 | 15.30 | 15.50 | 19.95 | 0.00 | - | 40 | 0 | 112.23% |
| CVS240517P00087500 | 2024-03-28 1:02PM EDT | 87.50 | 8.35 | 18.15 | 20.75 | 0.00 | - | 5 | 0 | 74.90% |
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 90.00 | 21.40 | 21.00 | 23.95 | 0.00 | - | 3 | 0 | 103.61% |
| CVS240517P00100000 | 2024-01-10 1:57PM EDT | 100.00 | 21.65 | 22.45 | 25.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.