CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00030000 | 2024-05-16 3:11PM EDT | 30.00 | 27.90 | 28.55 | 32.45 | 0.00 | - | - | 4 | 204.10% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 35.00 | 20.75 | 25.00 | 29.00 | 0.00 | - | 1 | 1 | 145.12% |
| CVS240719C00037500 | 2024-06-17 9:30AM EDT | 37.50 | 22.78 | 22.00 | 26.20 | 0.00 | - | 1 | 1 | 104.69% |
| CVS240719C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 21.10 | 19.05 | 23.60 | +1.30 | +6.57% | 3 | 1 | 172.07% |
| CVS240719C00045000 | 2024-06-21 2:11PM EDT | 45.00 | 16.31 | 14.50 | 18.80 | +1.87 | +12.95% | 1 | 1 | 73.93% |
| CVS240719C00047500 | 2024-06-18 11:10AM EDT | 47.50 | 13.66 | 12.00 | 16.30 | 0.00 | - | 2 | 9 | 63.28% |
| CVS240719C00050000 | 2024-06-21 10:30AM EDT | 50.00 | 11.35 | 9.90 | 14.00 | -0.25 | -2.16% | 1 | 128 | 64.45% |
| CVS240719C00052500 | 2024-06-20 12:06PM EDT | 52.50 | 8.92 | 7.15 | 10.95 | 0.00 | - | 1 | 533 | 87.70% |
| CVS240719C00055000 | 2024-06-21 10:38AM EDT | 55.00 | 6.42 | 5.75 | 7.90 | +0.02 | +0.31% | 2 | 1,908 | 62.21% |
| CVS240719C00057500 | 2024-06-21 3:14PM EDT | 57.50 | 4.40 | 3.65 | 4.65 | +0.26 | +6.28% | 15 | 2,936 | 34.03% |
| CVS240719C00060000 | 2024-06-21 3:55PM EDT | 60.00 | 2.66 | 2.54 | 2.63 | +0.28 | +11.76% | 477 | 4,616 | 28.32% |
| CVS240719C00062500 | 2024-06-21 3:58PM EDT | 62.50 | 1.30 | 1.22 | 1.26 | +0.11 | +9.24% | 636 | 13,515 | 26.32% |
| CVS240719C00065000 | 2024-06-21 3:57PM EDT | 65.00 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 233 | 7,084 | 26.51% |
| CVS240719C00067500 | 2024-06-21 3:26PM EDT | 67.50 | 0.22 | 0.19 | 0.25 | -0.02 | -8.33% | 72 | 1,912 | 28.08% |
| CVS240719C00070000 | 2024-06-21 2:12PM EDT | 70.00 | 0.14 | 0.01 | 0.15 | -0.01 | -6.67% | 32 | 3,637 | 31.45% |
| CVS240719C00075000 | 2024-06-21 12:21PM EDT | 75.00 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 1 | 365 | 39.65% |
| CVS240719C00080000 | 2024-06-20 10:53AM EDT | 80.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 40 | 45 | 52.54% |
| CVS240719C00085000 | 2024-06-07 10:25AM EDT | 85.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 59.38% |
| CVS240719C00090000 | 2024-06-18 12:39PM EDT | 90.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 110 | 111 | 76.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00035000 | 2024-05-13 12:21PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 145.51% |
| CVS240719P00037500 | 2024-05-30 10:28AM EDT | 37.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 89.06% |
| CVS240719P00040000 | 2024-05-20 2:04PM EDT | 40.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 82.03% |
| CVS240719P00042500 | 2024-06-12 12:26PM EDT | 42.50 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 163 | 86.23% |
| CVS240719P00045000 | 2024-06-20 10:56AM EDT | 45.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 138 | 60.55% |
| CVS240719P00047500 | 2024-06-13 12:05PM EDT | 47.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 64 | 53.22% |
| CVS240719P00050000 | 2024-06-21 3:50PM EDT | 50.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 2 | 189 | 41.02% |
| CVS240719P00052500 | 2024-06-21 2:43PM EDT | 52.50 | 0.08 | 0.03 | 0.13 | +0.01 | +14.29% | 13 | 1,561 | 35.94% |
| CVS240719P00055000 | 2024-06-21 3:08PM EDT | 55.00 | 0.14 | 0.11 | 0.16 | -0.04 | -22.22% | 8 | 5,037 | 28.52% |
| CVS240719P00057500 | 2024-06-21 3:17PM EDT | 57.50 | 0.38 | 0.10 | 0.50 | -0.07 | -15.56% | 152 | 3,925 | 28.17% |
| CVS240719P00060000 | 2024-06-21 3:56PM EDT | 60.00 | 0.89 | 0.91 | 0.96 | -0.25 | -21.93% | 311 | 2,806 | 23.54% |
| CVS240719P00062500 | 2024-06-21 3:50PM EDT | 62.50 | 2.28 | 2.04 | 2.16 | -0.07 | -2.98% | 62 | 2,517 | 22.75% |
| CVS240719P00065000 | 2024-06-18 11:30AM EDT | 65.00 | 4.31 | 2.00 | 4.70 | 0.00 | - | 20 | 24 | 36.08% |
| CVS240719P00067500 | 2024-06-20 1:50PM EDT | 67.50 | 6.54 | 4.10 | 8.25 | +6.54 | - | - | 1 | 65.11% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 70.00 | 14.18 | 7.65 | 11.90 | 0.00 | - | - | 0 | 57.57% |
| CVS240719P00075000 | 2024-06-07 3:02PM EDT | 75.00 | 13.39 | 11.30 | 16.00 | 0.00 | - | 1 | 1 | 98.39% |
| CVS240719P00080000 | 2024-05-23 12:08PM EDT | 80.00 | 23.20 | 16.30 | 21.00 | 0.00 | - | - | 0 | 114.38% |
© 2024 Yahoo. All rights reserved.