CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115C00050000 | 2024-04-26 3:06PM EDT | 50.00 | 18.35 | 16.60 | 19.50 | -0.65 | -3.42% | 20 | 20 | 47.74% |
| CVS241115C00055000 | 2024-04-17 1:13PM EDT | 55.00 | 14.50 | 12.05 | 15.15 | 0.00 | - | 5 | 7 | 41.92% |
| CVS241115C00060000 | 2024-04-25 2:02PM EDT | 60.00 | 10.15 | 8.20 | 10.20 | 0.00 | - | 102 | 26 | 31.52% |
| CVS241115C00065000 | 2024-04-26 3:50PM EDT | 65.00 | 6.76 | 6.70 | 6.85 | -1.04 | -13.33% | 1 | 19 | 29.08% |
| CVS241115C00067500 | 2024-04-24 3:59PM EDT | 67.50 | 5.75 | 5.30 | 5.45 | 0.00 | - | 1 | 40 | 28.10% |
| CVS241115C00070000 | 2024-04-26 3:06PM EDT | 70.00 | 4.25 | 4.15 | 4.30 | +0.16 | +3.91% | 23 | 231 | 27.54% |
| CVS241115C00072500 | 2024-04-25 3:47PM EDT | 72.50 | 3.25 | 3.15 | 3.30 | 0.00 | - | 7 | 137 | 26.87% |
| CVS241115C00075000 | 2024-04-26 2:06PM EDT | 75.00 | 2.42 | 2.40 | 2.48 | -0.02 | -0.82% | 13 | 417 | 26.28% |
| CVS241115C00077500 | 2024-04-26 2:34PM EDT | 77.50 | 1.80 | 1.77 | 1.83 | 0.00 | - | 43 | 169 | 25.81% |
| CVS241115C00080000 | 2024-04-26 3:31PM EDT | 80.00 | 1.32 | 1.28 | 1.34 | +0.02 | +1.54% | 5 | 212 | 25.49% |
| CVS241115C00082500 | 2024-04-24 2:43PM EDT | 82.50 | 1.14 | 0.92 | 0.99 | 0.00 | - | 1 | 37 | 25.42% |
| CVS241115C00085000 | 2024-04-26 3:54PM EDT | 85.00 | 0.73 | 0.67 | 0.72 | +0.03 | +4.29% | 4 | 140 | 25.32% |
| CVS241115C00087500 | 2024-04-26 1:39PM EDT | 87.50 | 0.52 | 0.48 | 0.53 | -0.35 | -40.23% | 10 | 21 | 25.39% |
| CVS241115C00090000 | 2024-04-26 9:57AM EDT | 90.00 | 0.37 | 0.34 | 0.39 | -0.15 | -28.85% | 2 | 144 | 25.46% |
| CVS241115C00095000 | 2024-04-22 1:55PM EDT | 95.00 | 0.37 | 0.04 | 2.32 | 0.00 | - | 12 | 95 | 46.83% |
| CVS241115C00100000 | 2024-04-26 10:07AM EDT | 100.00 | 0.15 | 0.04 | 2.23 | -0.09 | -37.50% | 1 | 140 | 50.24% |
| CVS241115C00105000 | 2024-04-23 9:47AM EDT | 105.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 2 | 8 | 37.21% |
| CVS241115C00110000 | 2024-04-23 9:48AM EDT | 110.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | 2 | 6 | 38.77% |
| CVS241115C00115000 | 2024-03-20 9:50AM EDT | 115.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | - | 0 | 38.43% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241115P00042500 | 2024-04-15 9:59AM EDT | 42.50 | 0.25 | 0.00 | 0.49 | 0.00 | - | 2 | 0 | 41.36% |
| CVS241115P00045000 | 2024-04-24 2:13PM EDT | 45.00 | 0.29 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 48.29% |
| CVS241115P00047500 | 2024-04-26 10:55AM EDT | 47.50 | 0.44 | 0.42 | 0.46 | +0.02 | +4.76% | 1 | 6 | 32.47% |
| CVS241115P00050000 | 2024-04-26 10:55AM EDT | 50.00 | 0.63 | 0.61 | 0.65 | +0.03 | +5.00% | 11 | 529 | 31.25% |
| CVS241115P00055000 | 2024-04-24 1:37PM EDT | 55.00 | 1.12 | 1.17 | 1.22 | 0.00 | - | 5 | 5,491 | 28.76% |
| CVS241115P00060000 | 2024-04-26 3:29PM EDT | 60.00 | 2.20 | 2.17 | 2.24 | +0.03 | +1.38% | 6 | 249 | 26.77% |
| CVS241115P00062500 | 2024-04-26 3:01PM EDT | 62.50 | 2.95 | 2.87 | 2.98 | 0.00 | - | 177 | 342 | 25.90% |
| CVS241115P00065000 | 2024-04-25 11:42AM EDT | 65.00 | 3.81 | 3.75 | 3.95 | 0.00 | - | 30 | 244 | 25.35% |
| CVS241115P00067500 | 2024-04-24 12:32PM EDT | 67.50 | 4.60 | 4.85 | 5.95 | 0.00 | - | 1 | 512 | 29.03% |
| CVS241115P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 6.30 | 6.15 | 7.25 | 0.00 | - | 17 | 336 | 28.21% |
| CVS241115P00072500 | 2024-04-24 9:30AM EDT | 72.50 | 7.39 | 7.65 | 8.75 | 0.00 | - | 2 | 97 | 27.58% |
| CVS241115P00075000 | 2024-04-26 11:15AM EDT | 75.00 | 9.50 | 9.30 | 10.45 | +1.27 | +15.43% | 2 | 167 | 27.15% |
| CVS241115P00077500 | 2024-04-18 9:30AM EDT | 77.50 | 10.70 | 11.15 | 12.95 | 0.00 | - | 10 | 20 | 30.57% |
| CVS241115P00080000 | 2024-04-25 12:23PM EDT | 80.00 | 13.30 | 12.15 | 13.45 | 0.00 | - | 21 | 74 | 19.90% |
| CVS241115P00082500 | 2024-04-23 11:41AM EDT | 82.50 | 13.60 | 15.40 | 16.60 | 0.00 | - | 22 | 58 | 27.72% |
| CVS241115P00085000 | 2024-04-23 2:09PM EDT | 85.00 | 16.25 | 16.00 | 18.85 | 0.00 | - | 5 | 18 | 28.16% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 90.00 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 30.66% |
© 2024 Yahoo. All rights reserved.