CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00050000 | 2024-05-17 3:45PM EDT | 50.00 | 7.85 | 6.00 | 9.40 | 0.00 | - | 1 | 21 | 70.43% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 4.80 | 7.20 | 0.00 | - | - | 1 | 42.43% |
| CVS240628C00054000 | 2024-05-22 12:07PM EDT | 54.00 | 4.05 | 3.60 | 4.55 | -0.18 | -4.26% | 5 | 9 | 34.72% |
| CVS240628C00055000 | 2024-05-22 2:40PM EDT | 55.00 | 3.25 | 2.96 | 3.85 | +0.28 | +9.43% | 2 | 24 | 34.16% |
| CVS240628C00056000 | 2024-05-17 10:09AM EDT | 56.00 | 2.83 | 2.36 | 2.95 | 0.00 | - | 3 | 42 | 29.91% |
| CVS240628C00057000 | 2024-05-22 3:03PM EDT | 57.00 | 1.98 | 1.91 | 2.64 | +0.18 | +10.00% | 10 | 87 | 33.23% |
| CVS240628C00058000 | 2024-05-22 9:31AM EDT | 58.00 | 1.44 | 1.40 | 1.49 | +0.12 | +9.09% | 6 | 57 | 23.95% |
| CVS240628C00059000 | 2024-05-21 2:49PM EDT | 59.00 | 0.98 | 0.98 | 1.36 | 0.00 | - | 5 | 99 | 27.69% |
| CVS240628C00060000 | 2024-05-22 12:46PM EDT | 60.00 | 0.66 | 0.68 | 0.73 | -0.02 | -2.94% | 967 | 144 | 23.00% |
| CVS240628C00061000 | 2024-05-22 10:52AM EDT | 61.00 | 0.50 | 0.45 | 1.36 | -0.09 | -15.25% | 2 | 27 | 37.06% |
| CVS240628C00062000 | 2024-05-22 3:59PM EDT | 62.00 | 0.33 | 0.30 | 0.70 | +0.01 | +3.13% | 8 | 51 | 30.27% |
| CVS240628C00063000 | 2024-05-22 11:30AM EDT | 63.00 | 0.22 | 0.12 | 0.25 | -0.08 | -26.67% | 3 | 77 | 23.93% |
| CVS240628C00064000 | 2024-05-20 1:21PM EDT | 64.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 20 | 28 | 24.90% |
| CVS240628C00065000 | 2024-05-20 3:00PM EDT | 65.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 453 | 356 | 25.98% |
| CVS240628C00067000 | 2024-05-16 11:52AM EDT | 67.00 | 0.14 | 0.03 | 1.34 | 0.00 | - | - | 5 | 58.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00046000 | 2024-05-15 2:41PM EDT | 46.00 | 0.68 | 0.01 | 0.75 | 0.00 | - | - | 1 | 52.98% |
| CVS240628P00048000 | 2024-05-17 2:46PM EDT | 48.00 | 0.39 | 0.01 | 1.33 | 0.00 | - | 1 | 3 | 53.52% |
| CVS240628P00049000 | 2024-05-09 1:57PM EDT | 49.00 | 0.20 | 0.02 | 0.37 | 0.00 | - | 101 | 101 | 40.87% |
| CVS240628P00050000 | 2024-05-17 10:58AM EDT | 50.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 1 | 4 | 29.30% |
| CVS240628P00051000 | 2024-05-17 10:08AM EDT | 51.00 | 0.14 | 0.08 | 1.27 | 0.00 | - | 1 | 1 | 52.59% |
| CVS240628P00052000 | 2024-05-21 10:42AM EDT | 52.00 | 0.21 | 0.15 | 0.18 | 0.00 | - | 4 | 52 | 23.68% |
| CVS240628P00053000 | 2024-05-20 1:46PM EDT | 53.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 33 | 52 | 22.51% |
| CVS240628P00054000 | 2024-05-22 12:06PM EDT | 54.00 | 0.37 | 0.35 | 0.50 | -0.03 | -7.50% | 1 | 342 | 23.93% |
| CVS240628P00055000 | 2024-05-21 9:34AM EDT | 55.00 | 1.05 | 0.53 | 0.63 | 0.00 | - | 1 | 80 | 21.78% |
| CVS240628P00056000 | 2024-05-21 10:02AM EDT | 56.00 | 1.02 | 0.68 | 1.63 | 0.00 | - | 3 | 46 | 31.64% |
| CVS240628P00057000 | 2024-05-21 11:46AM EDT | 57.00 | 1.33 | 1.10 | 1.48 | 0.00 | - | 127 | 180 | 23.27% |
| CVS240628P00058000 | 2024-05-21 2:42PM EDT | 58.00 | 1.75 | 1.60 | 1.71 | 0.00 | - | 19 | 223 | 19.26% |
| CVS240628P00059000 | 2024-05-21 3:37PM EDT | 59.00 | 2.31 | 2.20 | 2.44 | 0.00 | - | 84 | 138 | 20.78% |
| CVS240628P00060000 | 2024-05-17 2:41PM EDT | 60.00 | 3.10 | 2.32 | 3.95 | 0.00 | - | 40 | 40 | 33.03% |
| CVS240628P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 12.00 | 7.50 | 11.55 | 0.00 | - | 1 | 0 | 69.85% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 10.65 | 14.50 | 0.00 | - | - | 0 | 78.76% |
© 2024 Yahoo. All rights reserved.