CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00035000 | 2024-04-26 9:48AM EDT | 35.00 | 32.85 | 30.55 | 35.40 | -0.25 | -0.76% | 1 | 21 | 54.04% |
| CVS260116C00037500 | 2024-04-18 11:46AM EDT | 37.50 | 31.83 | 28.25 | 32.95 | 0.00 | - | 7 | 9 | 49.93% |
| CVS260116C00040000 | 2024-04-22 1:49PM EDT | 40.00 | 31.00 | 28.05 | 28.70 | 0.00 | - | 2 | 22 | 34.95% |
| CVS260116C00042500 | 2023-12-13 2:28PM EDT | 42.50 | 32.60 | 33.05 | 35.95 | 0.00 | - | 1 | 0 | 72.57% |
| CVS260116C00045000 | 2024-04-22 10:08AM EDT | 45.00 | 26.29 | 23.60 | 24.35 | 0.00 | - | 5 | 18 | 32.50% |
| CVS260116C00047500 | 2024-04-26 3:27PM EDT | 47.50 | 22.30 | 21.05 | 22.65 | -1.20 | -5.11% | 2 | 15 | 33.28% |
| CVS260116C00050000 | 2024-04-17 12:39PM EDT | 50.00 | 20.25 | 18.70 | 20.45 | -0.45 | -2.17% | 1 | 144 | 31.31% |
| CVS260116C00055000 | 2024-04-26 2:55PM EDT | 55.00 | 16.85 | 16.50 | 17.60 | -0.40 | -2.32% | 2 | 625 | 32.80% |
| CVS260116C00057500 | 2024-03-05 3:27PM EDT | 57.50 | 20.23 | 19.15 | 20.25 | 0.00 | - | 2 | 9 | 46.43% |
| CVS260116C00060000 | 2024-04-26 10:42AM EDT | 60.00 | 13.55 | 13.30 | 13.80 | +0.05 | +0.37% | 2 | 123 | 29.58% |
| CVS260116C00062500 | 2024-04-25 9:35AM EDT | 62.50 | 12.50 | 12.00 | 12.35 | 0.00 | - | 1 | 102 | 29.11% |
| CVS260116C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 11.30 | 10.65 | 11.00 | 0.00 | - | 40 | 143 | 28.66% |
| CVS260116C00067500 | 2024-04-26 9:43AM EDT | 67.50 | 9.75 | 9.50 | 9.75 | +0.10 | +1.04% | 11 | 87 | 28.22% |
| CVS260116C00070000 | 2024-04-25 12:25PM EDT | 70.00 | 8.45 | 8.35 | 8.60 | 0.00 | - | 21 | 970 | 27.81% |
| CVS260116C00072500 | 2024-04-25 1:05PM EDT | 72.50 | 7.36 | 7.25 | 7.55 | -0.09 | -1.21% | 37 | 189 | 27.43% |
| CVS260116C00075000 | 2024-04-26 2:21PM EDT | 75.00 | 6.51 | 6.30 | 6.65 | +0.08 | +1.24% | 12 | 760 | 27.22% |
| CVS260116C00077500 | 2024-04-25 1:16PM EDT | 77.50 | 5.60 | 5.45 | 5.75 | 0.00 | - | 2 | 87 | 26.76% |
| CVS260116C00080000 | 2024-04-26 11:38AM EDT | 80.00 | 4.81 | 4.80 | 5.00 | -0.13 | -2.63% | 13 | 703 | 26.50% |
| CVS260116C00082500 | 2024-04-17 9:50AM EDT | 82.50 | 4.46 | 4.10 | 4.35 | 0.00 | - | 7 | 33 | 26.31% |
| CVS260116C00085000 | 2024-04-26 12:46PM EDT | 85.00 | 3.72 | 3.65 | 3.80 | +0.07 | +1.92% | 2 | 162 | 26.22% |
| CVS260116C00087500 | 2024-04-05 9:42AM EDT | 87.50 | 5.19 | 3.00 | 3.25 | 0.00 | - | 1 | 33 | 25.93% |
| CVS260116C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 2.69 | 2.70 | 2.82 | -0.02 | -0.74% | 6 | 788 | 25.83% |
| CVS260116C00095000 | 2024-04-26 2:39PM EDT | 95.00 | 2.02 | 1.98 | 2.15 | +0.02 | +1.00% | 13 | 340 | 25.82% |
| CVS260116C00100000 | 2024-04-25 2:43PM EDT | 100.00 | 1.45 | 1.43 | 1.65 | 0.00 | - | 199 | 745 | 25.89% |
| CVS260116C00105000 | 2024-04-25 11:02AM EDT | 105.00 | 1.14 | 1.02 | 1.23 | 0.00 | - | 1 | 127 | 25.76% |
| CVS260116C00110000 | 2024-04-25 11:15AM EDT | 110.00 | 0.85 | 0.77 | 0.96 | 0.00 | - | 10 | 209 | 25.95% |
| CVS260116C00115000 | 2024-04-12 2:19PM EDT | 115.00 | 0.81 | 0.55 | 0.89 | 0.00 | - | 1 | 289 | 27.11% |
| CVS260116C00120000 | 2024-04-25 2:20PM EDT | 120.00 | 0.50 | 0.40 | 0.73 | 0.00 | - | 2 | 129 | 27.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00035000 | 2024-04-22 1:55PM EDT | 35.00 | 0.61 | 0.43 | 0.80 | 0.00 | - | 1 | 139 | 35.33% |
| CVS260116P00037500 | 2024-04-02 3:25PM EDT | 37.50 | 0.66 | 0.79 | 0.93 | 0.00 | - | 3 | 10 | 33.42% |
| CVS260116P00040000 | 2024-04-05 10:40AM EDT | 40.00 | 0.80 | 1.03 | 1.16 | 0.00 | - | 1 | 16 | 32.30% |
| CVS260116P00042500 | 2024-04-25 9:35AM EDT | 42.50 | 1.35 | 1.29 | 1.35 | 0.00 | - | 10 | 302 | 30.64% |
| CVS260116P00045000 | 2024-04-26 1:31PM EDT | 45.00 | 1.65 | 1.61 | 1.78 | 0.00 | - | 10 | 747 | 30.32% |
| CVS260116P00047500 | 2024-04-11 11:03AM EDT | 47.50 | 1.89 | 1.96 | 2.15 | 0.00 | - | 5 | 21 | 29.27% |
| CVS260116P00050000 | 2024-04-17 1:30PM EDT | 50.00 | 2.44 | 2.40 | 2.61 | 0.00 | - | 31 | 87 | 28.41% |
| CVS260116P00055000 | 2024-04-25 11:14AM EDT | 55.00 | 3.75 | 3.50 | 3.75 | 0.00 | - | 9 | 648 | 26.74% |
| CVS260116P00057500 | 2024-04-19 12:42PM EDT | 57.50 | 3.90 | 4.20 | 4.45 | 0.00 | - | 1 | 2,709 | 25.96% |
| CVS260116P00060000 | 2024-04-25 11:04AM EDT | 60.00 | 5.18 | 5.00 | 5.25 | 0.00 | - | 11 | 1,030 | 25.22% |
| CVS260116P00062500 | 2024-04-25 12:21PM EDT | 62.50 | 5.90 | 5.85 | 6.15 | 0.00 | - | 19 | 1,117 | 24.49% |
| CVS260116P00065000 | 2024-04-25 12:18PM EDT | 65.00 | 6.90 | 6.85 | 7.15 | 0.00 | - | 24 | 1,766 | 23.77% |
| CVS260116P00067500 | 2024-04-25 2:46PM EDT | 67.50 | 8.10 | 7.95 | 8.30 | 0.00 | - | 1 | 1,639 | 23.17% |
| CVS260116P00070000 | 2024-04-25 12:22PM EDT | 70.00 | 9.20 | 9.15 | 9.50 | 0.00 | - | 4 | 465 | 22.39% |
| CVS260116P00072500 | 2024-04-08 11:36AM EDT | 72.50 | 7.80 | 10.45 | 10.80 | 0.00 | - | 1 | 272 | 21.56% |
| CVS260116P00075000 | 2024-04-26 10:27AM EDT | 75.00 | 12.19 | 11.90 | 12.20 | +0.11 | +0.91% | 7 | 121 | 20.68% |
| CVS260116P00077500 | 2024-04-02 2:47PM EDT | 77.50 | 10.52 | 12.45 | 14.65 | 0.00 | - | 9 | 536 | 22.60% |
| CVS260116P00080000 | 2024-04-23 10:01AM EDT | 80.00 | 12.95 | 15.05 | 16.80 | 0.00 | - | 1 | 197 | 23.44% |
| CVS260116P00085000 | 2024-04-10 3:18PM EDT | 85.00 | 16.42 | 18.40 | 19.20 | 0.00 | - | 1 | 21 | 17.56% |
| CVS260116P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 23.03 | 22.10 | 23.40 | +7.18 | +45.30% | 1 | 56 | 15.91% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 100.00 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 16.80% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 34.60 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-02-07 11:46AM EDT | 120.00 | 44.09 | 42.75 | 47.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.