CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-18 3:20PM EDT | 60.00 | 9.35 | 9.60 | 10.60 | 0.00 | - | 2 | 2 | 84.18% |
| CVS240426C00065000 | 2024-04-18 3:01PM EDT | 65.00 | 4.30 | 4.65 | 5.55 | 0.00 | - | 85 | 0 | 66.80% |
| CVS240426C00066000 | 2024-04-18 2:22PM EDT | 66.00 | 3.65 | 3.70 | 4.00 | +0.51 | +16.24% | 6 | 0 | 37.01% |
| CVS240426C00067000 | 2024-04-19 2:00PM EDT | 67.00 | 2.93 | 2.90 | 3.05 | +0.60 | +25.75% | 27 | 35 | 32.03% |
| CVS240426C00068000 | 2024-04-19 3:42PM EDT | 68.00 | 2.02 | 1.94 | 2.36 | +0.52 | +34.67% | 86 | 319 | 34.23% |
| CVS240426C00069000 | 2024-04-19 3:34PM EDT | 69.00 | 1.35 | 1.36 | 1.42 | +0.38 | +39.18% | 127 | 994 | 26.12% |
| CVS240426C00070000 | 2024-04-19 3:58PM EDT | 70.00 | 0.77 | 0.81 | 0.85 | +0.18 | +30.51% | 1,190 | 2,025 | 25.10% |
| CVS240426C00071000 | 2024-04-19 3:55PM EDT | 71.00 | 0.42 | 0.44 | 0.47 | +0.08 | +23.53% | 1,023 | 1,879 | 24.95% |
| CVS240426C00072000 | 2024-04-19 3:59PM EDT | 72.00 | 0.20 | 0.21 | 0.24 | -0.01 | -4.76% | 552 | 623 | 25.05% |
| CVS240426C00073000 | 2024-04-19 3:59PM EDT | 73.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 37 | 460 | 25.68% |
| CVS240426C00074000 | 2024-04-19 3:26PM EDT | 74.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 100 | 441 | 27.34% |
| CVS240426C00075000 | 2024-04-19 3:48PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 50 | 2,741 | 28.91% |
| CVS240426C00076000 | 2024-04-19 9:55AM EDT | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 190 | 299 | 31.64% |
| CVS240426C00077000 | 2024-04-19 2:11PM EDT | 77.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 216 | 294 | 37.11% |
| CVS240426C00078000 | 2024-04-19 11:05AM EDT | 78.00 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 50 | 319 | 50.00% |
| CVS240426C00079000 | 2024-04-19 10:51AM EDT | 79.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 68 | 625 | 46.88% |
| CVS240426C00080000 | 2024-04-19 3:39PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 289 | 742 | 46.88% |
| CVS240426C00081000 | 2024-04-17 10:28AM EDT | 81.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 229 | 1,884 | 52.34% |
| CVS240426C00082000 | 2024-04-18 2:57PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 388 | 53.91% |
| CVS240426C00083000 | 2024-04-15 10:41AM EDT | 83.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 824 | 69.14% |
| CVS240426C00084000 | 2024-04-16 11:23AM EDT | 84.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 272 | 96.09% |
| CVS240426C00085000 | 2024-04-18 12:25PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 202 | 62.50% |
| CVS240426C00086000 | 2024-04-11 10:55AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 25.00% |
| CVS240426C00087000 | 2024-04-10 11:10AM EDT | 87.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 50 | 323 | 109.18% |
| CVS240426C00088000 | 2024-04-15 2:48PM EDT | 88.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 127 | 88.28% |
| CVS240426C00089000 | 2024-04-02 9:58AM EDT | 89.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 3 | 7 | 104.88% |
| CVS240426C00090000 | 2024-04-01 11:18AM EDT | 90.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 77.34% |
| CVS240426C00095000 | 2024-03-26 1:48PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 117.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00059000 | 2024-04-17 3:05PM EDT | 59.00 | 0.07 | 0.00 | 0.58 | 0.00 | - | 16 | 145 | 87.01% |
| CVS240426P00060000 | 2024-04-19 12:39PM EDT | 60.00 | 0.04 | 0.00 | 0.23 | +0.01 | +33.33% | 2 | 387 | 65.23% |
| CVS240426P00061000 | 2024-04-18 10:13AM EDT | 61.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 206 | 188 | 72.07% |
| CVS240426P00062000 | 2024-04-19 12:39PM EDT | 62.00 | 0.02 | 0.00 | 0.24 | -0.03 | -60.00% | 20 | 61 | 53.91% |
| CVS240426P00063000 | 2024-04-19 10:02AM EDT | 63.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 65 | 216 | 57.42% |
| CVS240426P00064000 | 2024-04-19 2:47PM EDT | 64.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 19 | 117 | 36.33% |
| CVS240426P00065000 | 2024-04-19 3:28PM EDT | 65.00 | 0.06 | 0.04 | 0.08 | -0.09 | -60.00% | 41 | 177 | 32.81% |
| CVS240426P00066000 | 2024-04-19 3:21PM EDT | 66.00 | 0.11 | 0.08 | 0.11 | -0.14 | -56.00% | 66 | 2,312 | 29.30% |
| CVS240426P00067000 | 2024-04-19 3:53PM EDT | 67.00 | 0.19 | 0.07 | 0.19 | -0.26 | -57.78% | 361 | 458 | 27.25% |
| CVS240426P00068000 | 2024-04-19 3:57PM EDT | 68.00 | 0.33 | 0.30 | 0.33 | -0.36 | -52.17% | 180 | 476 | 25.29% |
| CVS240426P00069000 | 2024-04-19 3:54PM EDT | 69.00 | 0.61 | 0.56 | 0.62 | -0.57 | -48.31% | 164 | 555 | 24.76% |
| CVS240426P00070000 | 2024-04-19 3:21PM EDT | 70.00 | 1.09 | 1.02 | 1.04 | -0.62 | -36.26% | 203 | 665 | 23.58% |
| CVS240426P00071000 | 2024-04-19 3:34PM EDT | 71.00 | 1.73 | 1.43 | 1.89 | -0.76 | -30.52% | 73 | 518 | 29.83% |
| CVS240426P00072000 | 2024-04-19 3:08PM EDT | 72.00 | 2.41 | 2.37 | 2.50 | -1.14 | -32.11% | 26 | 1,238 | 25.44% |
| CVS240426P00073000 | 2024-04-19 3:56PM EDT | 73.00 | 3.45 | 3.25 | 3.50 | -1.21 | -25.97% | 69 | 140 | 32.03% |
| CVS240426P00074000 | 2024-04-19 2:56PM EDT | 74.00 | 4.21 | 3.35 | 4.50 | -1.43 | -25.35% | 19 | 747 | 38.09% |
| CVS240426P00075000 | 2024-04-18 10:22AM EDT | 75.00 | 5.50 | 4.60 | 5.40 | -1.03 | -15.77% | 1 | 237 | 38.28% |
| CVS240426P00076000 | 2024-04-18 2:16PM EDT | 76.00 | 7.60 | 5.80 | 7.40 | 0.00 | - | 2 | 62 | 54.49% |
| CVS240426P00077000 | 2024-04-17 3:12PM EDT | 77.00 | 9.05 | 6.65 | 7.45 | 0.00 | - | 5 | 140 | 51.66% |
| CVS240426P00078000 | 2024-04-16 9:57AM EDT | 78.00 | 8.73 | 6.50 | 10.00 | 0.00 | - | 5 | 108 | 117.53% |
| CVS240426P00079000 | 2024-04-19 3:16PM EDT | 79.00 | 9.37 | 8.45 | 9.50 | -1.57 | -14.35% | 1 | 12 | 64.75% |
| CVS240426P00080000 | 2024-04-16 11:06AM EDT | 80.00 | 11.35 | 9.20 | 11.90 | 0.00 | - | 1 | 9 | 72.75% |
| CVS240426P00082000 | 2024-03-11 10:10AM EDT | 82.00 | 7.38 | 10.30 | 10.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.