CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00050000 | 2024-05-28 12:22PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVS240607C00050000 | 2024-05-21 2:19PM EDT | 2024-06-07 | 7.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVS240614C00050000 | 2024-05-24 2:41PM EDT | 2024-06-14 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621C00050000 | 2024-05-28 2:01PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVS240628C00050000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240719C00050000 | 2024-05-28 3:13PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240816C00050000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVS240920C00050000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| CVS241018C00050000 | 2024-05-28 10:25AM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS241115C00050000 | 2024-05-28 1:33PM EDT | 2024-11-15 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS250117C00050000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CVS250321C00050000 | 2024-05-28 1:48PM EDT | 2025-03-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVS250620C00050000 | 2024-05-28 1:09PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVS250919C00050000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS260116C00050000 | 2024-05-28 3:58PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVS261218C00050000 | 2024-05-28 2:01PM EDT | 2026-12-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00050000 | 2024-05-28 1:39PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| CVS240607P00050000 | 2024-05-28 2:29PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CVS240614P00050000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVS240621P00050000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| CVS240628P00050000 | 2024-05-28 3:52PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| CVS240705P00050000 | 2024-05-28 1:52PM EDT | 2024-07-05 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS240719P00050000 | 2024-05-28 3:44PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| CVS240816P00050000 | 2024-05-28 2:52PM EDT | 2024-08-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| CVS240920P00050000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| CVS241018P00050000 | 2024-05-28 3:00PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| CVS241115P00050000 | 2024-05-28 3:13PM EDT | 2024-11-15 | 2.68 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CVS250117P00050000 | 2024-05-28 3:54PM EDT | 2025-01-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CVS250321P00050000 | 2024-05-28 3:00PM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVS250620P00050000 | 2024-05-28 3:16PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CVS250919P00050000 | 2024-05-28 12:58PM EDT | 2025-09-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVS260116P00050000 | 2024-05-28 2:03PM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CVS261218P00050000 | 2024-05-28 12:57PM EDT | 2026-12-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.