CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218C00027500 | 2024-06-10 3:05PM EDT | 27.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS261218C00030000 | 2024-06-11 12:55PM EDT | 30.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS261218C00032500 | 2024-05-31 2:17PM EDT | 32.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVS261218C00035000 | 2024-05-28 12:14PM EDT | 35.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS261218C00037500 | 2024-06-18 1:49PM EDT | 37.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS261218C00040000 | 2024-06-18 12:25PM EDT | 40.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVS261218C00042500 | 2024-05-29 2:16PM EDT | 42.50 | 15.08 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| CVS261218C00045000 | 2024-06-10 11:44AM EDT | 45.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS261218C00047500 | 2024-06-20 12:16PM EDT | 47.50 | 17.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVS261218C00050000 | 2024-06-18 11:48AM EDT | 50.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS261218C00052500 | 2024-06-10 12:03PM EDT | 52.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS261218C00055000 | 2024-06-20 9:56AM EDT | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS261218C00057500 | 2024-06-18 1:24PM EDT | 57.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS261218C00060000 | 2024-06-20 10:30AM EDT | 60.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS261218C00062500 | 2024-06-18 10:01AM EDT | 62.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVS261218C00065000 | 2024-06-07 3:57PM EDT | 65.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| CVS261218C00067500 | 2024-06-13 3:22PM EDT | 67.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVS261218C00070000 | 2024-06-13 11:07AM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVS261218C00075000 | 2024-06-14 11:07AM EDT | 75.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| CVS261218C00080000 | 2024-06-14 3:27PM EDT | 80.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS261218C00085000 | 2024-06-17 11:22AM EDT | 85.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS261218C00090000 | 2024-06-12 1:59PM EDT | 90.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS261218P00027500 | 2024-06-13 3:40PM EDT | 27.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CVS261218P00032500 | 2024-05-08 1:05PM EDT | 32.50 | 1.96 | 0.00 | 1.70 | 0.00 | - | - | 15 | 36.23% |
| CVS261218P00035000 | 2024-05-08 11:14AM EDT | 35.00 | 2.35 | 0.00 | 2.05 | 0.00 | - | - | 1 | 34.96% |
| CVS261218P00037500 | 2024-06-17 9:30AM EDT | 37.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVS261218P00040000 | 2024-06-20 9:30AM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVS261218P00042500 | 2024-05-28 9:30AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVS261218P00045000 | 2024-05-30 1:40PM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS261218P00047500 | 2024-06-18 10:24AM EDT | 47.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS261218P00050000 | 2024-06-18 11:50AM EDT | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVS261218P00052500 | 2024-06-18 10:14AM EDT | 52.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| CVS261218P00055000 | 2024-06-17 9:30AM EDT | 55.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVS261218P00057500 | 2024-06-11 10:36AM EDT | 57.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVS261218P00060000 | 2024-06-17 1:17PM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVS261218P00062500 | 2024-06-10 11:44AM EDT | 62.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS261218P00065000 | 2024-06-14 2:45PM EDT | 65.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS261218P00070000 | 2024-06-13 1:40PM EDT | 70.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS261218P00075000 | 2024-06-06 10:42AM EDT | 75.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVS261218P00080000 | 2024-06-13 2:28PM EDT | 80.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS261218P00085000 | 2024-05-31 1:29PM EDT | 85.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.