CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 67.35% |
| CVS250620C00040000 | 2024-04-25 2:35PM EDT | 40.00 | 27.80 | 25.75 | 30.45 | 0.00 | - | 1 | 8 | 56.08% |
| CVS250620C00050000 | 2024-04-25 10:23AM EDT | 50.00 | 19.35 | 19.25 | 19.60 | 0.00 | - | 1 | 6 | 33.68% |
| CVS250620C00055000 | 2024-04-18 10:41AM EDT | 55.00 | 16.75 | 15.45 | 16.50 | 0.00 | - | 1 | 5 | 35.30% |
| CVS250620C00060000 | 2024-04-22 1:26PM EDT | 60.00 | 14.30 | 9.50 | 12.95 | 0.00 | - | 11 | 217 | 32.90% |
| CVS250620C00065000 | 2024-04-25 10:23AM EDT | 65.00 | 9.15 | 8.10 | 9.25 | 0.00 | - | 1 | 32 | 28.79% |
| CVS250620C00067500 | 2024-04-25 2:28PM EDT | 67.50 | 7.75 | 7.80 | 7.95 | 0.00 | - | 2 | 55 | 28.24% |
| CVS250620C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 6.70 | 6.60 | 7.30 | -0.10 | -1.47% | 3 | 199 | 29.54% |
| CVS250620C00072500 | 2024-04-25 3:02PM EDT | 72.50 | 5.55 | 5.55 | 5.70 | 0.00 | - | 7 | 40 | 27.14% |
| CVS250620C00075000 | 2024-04-26 12:46PM EDT | 75.00 | 4.73 | 4.65 | 4.80 | +0.03 | +0.64% | 5 | 376 | 26.80% |
| CVS250620C00077500 | 2024-04-24 12:15PM EDT | 77.50 | 4.30 | 3.85 | 4.00 | 0.00 | - | 11 | 1,128 | 26.42% |
| CVS250620C00080000 | 2024-04-25 2:27PM EDT | 80.00 | 3.20 | 3.20 | 3.35 | 0.00 | - | 13 | 289 | 26.24% |
| CVS250620C00082500 | 2024-04-26 11:12AM EDT | 82.50 | 2.70 | 2.63 | 2.74 | -0.24 | -8.16% | 6 | 140 | 25.86% |
| CVS250620C00085000 | 2024-04-23 10:24AM EDT | 85.00 | 3.10 | 2.16 | 2.27 | 0.00 | - | 11 | 141 | 25.72% |
| CVS250620C00087500 | 2024-04-26 9:47AM EDT | 87.50 | 1.83 | 1.74 | 1.85 | -0.17 | -8.50% | 2 | 198 | 25.48% |
| CVS250620C00090000 | 2024-04-15 10:11AM EDT | 90.00 | 2.04 | 1.43 | 1.54 | 0.00 | - | 3 | 113 | 25.49% |
| CVS250620C00095000 | 2024-04-24 11:58AM EDT | 95.00 | 1.14 | 0.95 | 1.04 | 0.00 | - | 1 | 185 | 25.35% |
| CVS250620C00100000 | 2024-04-24 12:05PM EDT | 100.00 | 0.77 | 0.49 | 0.77 | 0.00 | - | 22 | 90 | 25.87% |
| CVS250620C00105000 | 2024-04-16 1:05PM EDT | 105.00 | 0.64 | 0.26 | 0.53 | 0.00 | - | 1 | 3 | 25.90% |
| CVS250620C00110000 | 2024-04-26 2:48PM EDT | 110.00 | 0.34 | 0.29 | 0.42 | -0.10 | -22.73% | 100 | 924 | 26.66% |
| CVS250620C00115000 | 2024-04-22 12:57PM EDT | 115.00 | 0.33 | 0.03 | 0.48 | 0.00 | - | 1 | 13 | 29.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00037500 | 2024-04-25 11:53AM EDT | 37.50 | 0.47 | 0.20 | 0.76 | 0.00 | - | 1 | 1 | 38.89% |
| CVS250620P00040000 | 2024-04-18 3:53PM EDT | 40.00 | 0.60 | 0.51 | 0.65 | 0.00 | - | 17 | 61 | 33.96% |
| CVS250620P00042500 | 2024-03-20 10:03AM EDT | 42.50 | 0.51 | 0.72 | 0.78 | 0.00 | - | 2 | 20 | 32.13% |
| CVS250620P00045000 | 2024-04-24 11:13AM EDT | 45.00 | 1.05 | 0.97 | 1.06 | +0.05 | +5.00% | 10 | 444 | 31.48% |
| CVS250620P00047500 | 2024-04-24 2:09PM EDT | 47.50 | 1.25 | 1.26 | 1.34 | 0.00 | - | 10 | 535 | 30.35% |
| CVS250620P00050000 | 2024-04-23 3:38PM EDT | 50.00 | 1.54 | 1.60 | 1.68 | 0.00 | - | 5 | 249 | 29.26% |
| CVS250620P00055000 | 2024-04-26 10:32AM EDT | 55.00 | 2.57 | 2.49 | 2.61 | +0.17 | +7.08% | 3 | 114 | 27.35% |
| CVS250620P00060000 | 2024-04-26 3:11PM EDT | 60.00 | 3.90 | 3.80 | 3.95 | +0.30 | +8.33% | 518 | 1,646 | 25.69% |
| CVS250620P00062500 | 2024-04-24 9:55AM EDT | 62.50 | 4.60 | 4.65 | 4.80 | 0.00 | - | 27 | 53 | 24.92% |
| CVS250620P00065000 | 2024-04-26 11:34AM EDT | 65.00 | 5.80 | 5.60 | 5.75 | +0.45 | +8.41% | 36 | 577 | 24.07% |
| CVS250620P00067500 | 2024-04-25 11:09AM EDT | 67.50 | 6.85 | 6.70 | 6.90 | 0.00 | - | 3 | 1,428 | 23.46% |
| CVS250620P00070000 | 2024-04-25 12:27PM EDT | 70.00 | 8.00 | 7.95 | 9.10 | 0.00 | - | 1 | 244 | 26.02% |
| CVS250620P00072500 | 2024-04-25 12:21PM EDT | 72.50 | 9.32 | 9.30 | 10.50 | 0.00 | - | 30 | 191 | 25.35% |
| CVS250620P00075000 | 2024-04-25 3:54PM EDT | 75.00 | 10.78 | 10.80 | 11.05 | 0.00 | - | 2 | 75 | 21.11% |
| CVS250620P00077500 | 2024-04-04 9:52AM EDT | 77.50 | 8.70 | 10.00 | 12.70 | 0.00 | - | 5 | 139 | 20.22% |
| CVS250620P00080000 | 2024-04-25 10:13AM EDT | 80.00 | 14.40 | 13.40 | 17.00 | 0.00 | - | 5 | 53 | 29.45% |
| CVS250620P00082500 | 2024-03-27 10:25AM EDT | 82.50 | 9.25 | 16.25 | 17.00 | 0.00 | - | 11 | 12 | 21.22% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 85.00 | 10.50 | 17.75 | 18.65 | 0.00 | - | 7 | 17 | 18.35% |
| CVS250620P00087500 | 2024-03-26 12:29PM EDT | 87.50 | 12.05 | 18.30 | 20.95 | 0.00 | - | 32 | 32 | 18.46% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 90.00 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 25.22% |
© 2024 Yahoo. All rights reserved.