CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 45.00 | 11.00 | 10.80 | 11.20 | 0.00 | - | 3 | 5 | 60.74% |
| CVS240607C00048000 | 2024-05-09 11:51AM EDT | 48.00 | 7.20 | 7.85 | 8.05 | 0.00 | - | 5 | 5 | 48.15% |
| CVS240607C00049000 | 2024-05-07 12:44PM EDT | 49.00 | 7.20 | 6.75 | 7.10 | 0.00 | - | - | 1 | 44.97% |
| CVS240607C00050000 | 2024-05-08 12:14PM EDT | 50.00 | 5.40 | 5.80 | 6.50 | 0.00 | - | 3 | 47 | 51.32% |
| CVS240607C00052000 | 2024-05-09 3:47PM EDT | 52.00 | 4.00 | 2.95 | 4.15 | 0.00 | - | 1 | 28 | 30.91% |
| CVS240607C00053000 | 2024-05-15 12:09PM EDT | 53.00 | 3.30 | 2.36 | 3.25 | -0.50 | -13.16% | 3 | 21 | 27.74% |
| CVS240607C00054000 | 2024-05-15 1:40PM EDT | 54.00 | 2.40 | 2.32 | 2.40 | -0.09 | -3.61% | 1 | 124 | 24.81% |
| CVS240607C00055000 | 2024-05-15 11:53AM EDT | 55.00 | 1.74 | 1.63 | 1.70 | -0.04 | -2.25% | 65 | 290 | 23.39% |
| CVS240607C00056000 | 2024-05-15 1:29PM EDT | 56.00 | 1.14 | 1.10 | 1.15 | -0.21 | -15.56% | 2,451 | 765 | 22.71% |
| CVS240607C00057000 | 2024-05-15 1:36PM EDT | 57.00 | 0.72 | 0.70 | 0.74 | -0.14 | -16.28% | 470 | 573 | 22.36% |
| CVS240607C00058000 | 2024-05-15 1:36PM EDT | 58.00 | 0.44 | 0.41 | 0.45 | -0.02 | -4.35% | 24 | 382 | 22.12% |
| CVS240607C00059000 | 2024-05-15 9:40AM EDT | 59.00 | 0.28 | 0.24 | 0.28 | -0.05 | -15.15% | 3 | 407 | 22.61% |
| CVS240607C00060000 | 2024-05-15 2:02PM EDT | 60.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 53 | 1,625 | 23.44% |
| CVS240607C00061000 | 2024-05-14 11:57AM EDT | 61.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 21 | 411 | 24.90% |
| CVS240607C00062000 | 2024-05-15 9:32AM EDT | 62.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 10 | 173 | 27.15% |
| CVS240607C00063000 | 2024-05-15 10:24AM EDT | 63.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 1 | 132 | 29.69% |
| CVS240607C00064000 | 2024-05-10 2:28PM EDT | 64.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 10 | 134 | 37.99% |
| CVS240607C00065000 | 2024-05-13 11:19AM EDT | 65.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 3 | 196 | 38.48% |
| CVS240607C00066000 | 2024-05-13 3:22PM EDT | 66.00 | 0.06 | 0.03 | 0.74 | 0.00 | - | 200 | 112 | 51.86% |
| CVS240607C00067000 | 2024-05-06 1:59PM EDT | 67.00 | 0.05 | 0.03 | 0.74 | 0.00 | - | 200 | 104 | 55.08% |
| CVS240607C00068000 | 2024-05-06 2:01PM EDT | 68.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 125 | 58.01% |
| CVS240607C00069000 | 2024-05-07 12:43PM EDT | 69.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 2 | 112 | 61.23% |
| CVS240607C00070000 | 2024-05-15 12:00PM EDT | 70.00 | 0.05 | 0.01 | 0.20 | +0.02 | +66.67% | 3 | 257 | 55.27% |
| CVS240607C00071000 | 2024-05-06 3:37PM EDT | 71.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 8 | 381 | 66.80% |
| CVS240607C00072000 | 2024-05-02 9:52AM EDT | 72.00 | 0.12 | 0.01 | 0.56 | 0.00 | - | 1 | 8 | 65.23% |
| CVS240607C00073000 | 2024-05-01 2:18PM EDT | 73.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 35 | 72.36% |
| CVS240607C00074000 | 2024-05-02 9:51AM EDT | 74.00 | 0.51 | 0.01 | 0.06 | 0.00 | - | - | 13 | 53.32% |
| CVS240607C00075000 | 2024-05-14 2:48PM EDT | 75.00 | 0.05 | 0.01 | 0.11 | -0.11 | -68.75% | 1 | 1,075 | 55.47% |
| CVS240607C00076000 | 2024-04-30 9:45AM EDT | 76.00 | 0.30 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 52.34% |
| CVS240607C00077000 | 2024-05-02 3:21PM EDT | 77.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 13 | 17 | 51.56% |
| CVS240607C00080000 | 2024-05-09 1:27PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 40 | 56.64% |
| CVS240607C00085000 | 2024-05-09 1:25PM EDT | 85.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 20 | 20 | 128.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00045000 | 2024-05-14 1:36PM EDT | 45.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 6 | 42.19% |
| CVS240607P00047000 | 2024-05-02 12:09PM EDT | 47.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 1 | 54.15% |
| CVS240607P00048000 | 2024-05-15 10:47AM EDT | 48.00 | 0.04 | 0.02 | 0.34 | -0.01 | -20.00% | 62 | 5 | 47.56% |
| CVS240607P00049000 | 2024-05-06 10:58AM EDT | 49.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 100 | 108 | 55.62% |
| CVS240607P00050000 | 2024-05-15 11:42AM EDT | 50.00 | 0.08 | 0.05 | 0.34 | 0.00 | - | 3 | 87 | 37.74% |
| CVS240607P00051000 | 2024-05-15 10:09AM EDT | 51.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 6 | 99 | 23.93% |
| CVS240607P00052000 | 2024-05-15 10:34AM EDT | 52.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 50 | 184 | 22.22% |
| CVS240607P00053000 | 2024-05-15 10:28AM EDT | 53.00 | 0.25 | 0.25 | 0.28 | -0.09 | -26.47% | 12 | 121 | 20.95% |
| CVS240607P00054000 | 2024-05-15 11:52AM EDT | 54.00 | 0.41 | 0.44 | 0.48 | -0.09 | -18.00% | 3 | 345 | 20.17% |
| CVS240607P00055000 | 2024-05-15 1:20PM EDT | 55.00 | 0.71 | 0.75 | 0.79 | -0.31 | -30.39% | 8 | 795 | 19.48% |
| CVS240607P00056000 | 2024-05-15 11:45AM EDT | 56.00 | 1.20 | 1.20 | 1.26 | -0.09 | -6.98% | 20 | 325 | 19.29% |
| CVS240607P00057000 | 2024-05-15 1:39PM EDT | 57.00 | 1.81 | 1.78 | 1.90 | +0.45 | +33.09% | 16 | 59 | 19.61% |
| CVS240607P00058000 | 2024-05-14 12:25PM EDT | 58.00 | 2.90 | 2.29 | 2.89 | 0.00 | - | 2 | 19 | 25.05% |
| CVS240607P00059000 | 2024-05-09 10:59AM EDT | 59.00 | 3.96 | 3.35 | 3.50 | 0.00 | - | 4 | 24 | 20.12% |
| CVS240607P00060000 | 2024-05-06 3:23PM EDT | 60.00 | 4.34 | 4.20 | 4.40 | 0.00 | - | 3 | 22 | 19.92% |
| CVS240607P00061000 | 2024-05-14 2:56PM EDT | 61.00 | 5.30 | 5.15 | 5.45 | 0.00 | - | 2 | 1 | 25.64% |
| CVS240607P00062000 | 2024-05-13 9:30AM EDT | 62.00 | 5.89 | 6.20 | 6.45 | 0.00 | - | 1 | 52 | 29.00% |
| CVS240607P00063000 | 2024-05-03 12:14PM EDT | 63.00 | 7.07 | 7.10 | 7.35 | 0.00 | - | 4 | 0 | 25.59% |
| CVS240607P00064000 | 2024-05-03 12:14PM EDT | 64.00 | 8.46 | 8.20 | 8.40 | 0.00 | - | 4 | 4 | 32.32% |
| CVS240607P00065000 | 2024-05-06 11:39AM EDT | 65.00 | 9.42 | 9.15 | 9.35 | 0.00 | - | 1 | 12 | 30.86% |
| CVS240607P00066000 | 2024-05-06 11:56AM EDT | 66.00 | 10.55 | 9.20 | 10.70 | 0.00 | - | 18 | 0 | 52.25% |
| CVS240607P00067000 | 2024-05-03 11:37AM EDT | 67.00 | 11.70 | 10.75 | 11.40 | 0.00 | - | 3 | 0 | 40.53% |
| CVS240607P00068000 | 2024-05-01 3:42PM EDT | 68.00 | 11.65 | 12.00 | 12.45 | 0.00 | - | - | 0 | 46.68% |
| CVS240607P00069000 | 2024-05-01 9:38AM EDT | 69.00 | 12.40 | 12.40 | 13.45 | 0.00 | - | 1 | 1 | 49.32% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 70.00 | 14.50 | 13.85 | 14.45 | 0.00 | - | 10 | 0 | 51.95% |
| CVS240607P00072000 | 2024-05-01 3:23PM EDT | 72.00 | 16.35 | 15.25 | 16.45 | 0.00 | - | 101 | 0 | 56.84% |
| CVS240607P00073000 | 2024-05-01 10:24AM EDT | 73.00 | 18.74 | 17.15 | 17.70 | 0.00 | - | 1 | 0 | 57.32% |
| CVS240607P00074000 | 2024-05-01 11:18AM EDT | 74.00 | 18.35 | 18.15 | 19.00 | 0.00 | - | 1 | 0 | 69.63% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 75.00 | 7.55 | 18.15 | 20.25 | 0.00 | - | 1 | 0 | 98.29% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 80.00 | 24.75 | 23.30 | 24.50 | 0.00 | - | 4 | 4 | 78.81% |
© 2024 Yahoo. All rights reserved.