CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00045000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 10.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CVS240621C00045000 | 2024-05-14 3:17PM EDT | 2024-06-21 | 10.96 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| CVS240816C00045000 | 2024-05-28 2:25PM EDT | 2024-08-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CVS240920C00045000 | 2024-05-23 3:56PM EDT | 2024-09-20 | 11.43 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| CVS241018C00045000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CVS241115C00045000 | 2024-05-28 1:53PM EDT | 2024-11-15 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 621 | 0.00% |
| CVS250117C00045000 | 2024-05-28 10:25AM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 285 | 0.00% |
| CVS250321C00045000 | 2024-05-15 11:13AM EDT | 2025-03-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CVS250620C00045000 | 2024-05-20 3:33PM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| CVS250919C00045000 | 2024-05-06 10:57AM EDT | 2025-09-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVS260116C00045000 | 2024-05-28 3:54PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 17 | 162 | 0.00% |
| CVS261218C00045000 | 2024-05-28 3:59PM EDT | 2026-12-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 414 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00045000 | 2024-05-28 9:51AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 50.00% |
| CVS240607P00045000 | 2024-05-23 3:49PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| CVS240614P00045000 | 2024-05-13 12:08PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| CVS240621P00045000 | 2024-05-28 2:32PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 504 | 12.50% |
| CVS240719P00045000 | 2024-05-28 3:50PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 90 | 12.50% |
| CVS240816P00045000 | 2024-05-28 3:56PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 554 | 6.25% |
| CVS240920P00045000 | 2024-05-28 3:50PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 6.25% |
| CVS241018P00045000 | 2024-05-28 2:52PM EDT | 2024-10-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 432 | 6.25% |
| CVS241115P00045000 | 2024-05-28 2:25PM EDT | 2024-11-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 87 | 391 | 6.25% |
| CVS250117P00045000 | 2024-05-28 3:14PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,201 | 6.25% |
| CVS250321P00045000 | 2024-05-24 1:41PM EDT | 2025-03-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 6.25% |
| CVS250620P00045000 | 2024-05-28 3:51PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,013 | 3,337 | 3.13% |
| CVS250919P00045000 | 2024-05-28 1:40PM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 3.13% |
| CVS260116P00045000 | 2024-05-28 1:59PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,179 | 3.13% |
| CVS261218P00045000 | 2024-05-14 3:19PM EDT | 2026-12-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 3.13% |
© 2024 Yahoo. All rights reserved.