CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:62.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00062500 | 2024-05-14 1:50PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 1,167 | 53.13% |
| CVS240621C00062500 | 2024-05-15 2:03PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | 0.00 | - | 126 | 2,925 | 24.12% |
| CVS240719C00062500 | 2024-05-15 3:44PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.43 | +0.03 | +7.89% | 120 | 214 | 23.19% |
| CVS240816C00062500 | 2024-05-15 3:48PM EDT | 2024-08-16 | 1.02 | 1.01 | 1.05 | +0.04 | +4.44% | 25 | 491 | 27.17% |
| CVS240920C00062500 | 2024-05-15 3:00PM EDT | 2024-09-20 | 1.38 | 1.44 | 1.48 | -0.01 | -0.72% | 106 | 416 | 27.12% |
| CVS241018C00062500 | 2024-05-14 12:14PM EDT | 2024-10-18 | 1.60 | 1.78 | 1.84 | 0.00 | - | 6 | 142 | 27.39% |
| CVS241115C00062500 | 2024-05-15 12:43PM EDT | 2024-11-15 | 2.19 | 2.30 | 2.37 | +0.06 | +2.82% | 1 | 228 | 28.91% |
| CVS250117C00062500 | 2024-05-15 12:46PM EDT | 2025-01-17 | 2.89 | 2.98 | 3.10 | +0.09 | +3.21% | 39 | 1,388 | 29.18% |
| CVS250321C00062500 | 2024-05-15 2:53PM EDT | 2025-03-21 | 3.51 | 3.60 | 3.70 | +0.15 | +4.46% | 274 | 1,523 | 29.07% |
| CVS250620C00062500 | 2024-05-14 10:17AM EDT | 2025-06-20 | 4.35 | 4.40 | 4.55 | -0.10 | -2.25% | 6 | 1,122 | 29.26% |
| CVS250919C00062500 | 2024-05-03 3:03PM EDT | 2025-09-19 | 5.15 | 5.10 | 5.30 | 0.00 | - | 122 | 241 | 29.33% |
| CVS260116C00062500 | 2024-05-15 1:57PM EDT | 2026-01-16 | 5.80 | 5.90 | 6.30 | +0.15 | +2.65% | 6 | 122 | 29.79% |
| CVS261218C00062500 | 2024-05-14 12:47PM EDT | 2026-12-18 | 7.40 | 7.60 | 7.90 | 0.00 | - | 3 | 32 | 28.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00062500 | 2024-05-15 3:05PM EDT | 2024-05-17 | 6.65 | 6.20 | 6.65 | -0.25 | -3.62% | 94 | 35 | 86.52% |
| CVS240621P00062500 | 2024-05-14 3:34PM EDT | 2024-06-21 | 6.90 | 6.15 | 6.35 | 0.00 | - | 7 | 128 | 21.68% |
| CVS240816P00062500 | 2024-05-09 1:00PM EDT | 2024-08-16 | 8.00 | 7.05 | 7.15 | 0.00 | - | 3 | 814 | 25.71% |
| CVS240920P00062500 | 2024-05-15 11:46AM EDT | 2024-09-20 | 7.75 | 7.25 | 7.40 | 0.00 | - | 4 | 1,317 | 24.34% |
| CVS241018P00062500 | 2024-05-15 11:54AM EDT | 2024-10-18 | 7.90 | 7.45 | 8.85 | +0.65 | +8.97% | 27 | 469 | 33.23% |
| CVS241115P00062500 | 2024-05-15 10:47AM EDT | 2024-11-15 | 8.45 | 8.10 | 8.35 | -0.05 | -0.59% | 171 | 914 | 27.21% |
| CVS250117P00062500 | 2024-05-10 2:55PM EDT | 2025-01-17 | 8.85 | 8.45 | 8.90 | 0.00 | - | 3 | 3,920 | 26.73% |
| CVS250321P00062500 | 2024-05-13 10:54AM EDT | 2025-03-21 | 8.50 | 9.05 | 9.25 | 0.00 | - | 204 | 280 | 25.67% |
| CVS250620P00062500 | 2024-05-07 10:06AM EDT | 2025-06-20 | 9.59 | 9.75 | 11.35 | 0.00 | - | 3 | 88 | 31.75% |
| CVS250919P00062500 | 2024-05-13 1:39PM EDT | 2025-09-19 | 10.29 | 10.35 | 11.60 | 0.00 | - | 3 | 67 | 29.64% |
| CVS260116P00062500 | 2024-05-13 11:27AM EDT | 2026-01-16 | 10.65 | 11.05 | 11.40 | 0.00 | - | 16 | 1,150 | 25.91% |
| CVS261218P00062500 | 2024-05-07 2:25PM EDT | 2026-12-18 | 12.48 | 12.60 | 12.95 | 0.00 | - | - | 1 | 25.14% |
© 2024 Yahoo. All rights reserved.