CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:70.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00070000 | 2024-06-26 2:45PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 542 | 106.25% |
| CVS240705C00070000 | 2024-06-26 3:45PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.50 | 0.00 | - | 101 | 338 | 81.05% |
| CVS240712C00070000 | 2024-06-27 9:33AM EDT | 2024-07-12 | 0.01 | 0.01 | 0.14 | -0.04 | -80.00% | 5 | 43 | 53.52% |
| CVS240719C00070000 | 2024-06-26 10:43AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.11 | 0.00 | - | 116 | 3,576 | 42.58% |
| CVS240726C00070000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 0.11 | 0.03 | 0.75 | 0.00 | - | 2 | 354 | 59.52% |
| CVS240802C00070000 | 2024-06-25 3:10PM EDT | 2024-08-02 | 0.11 | 0.04 | 0.21 | -0.03 | -21.43% | 10 | 19 | 38.28% |
| CVS240816C00070000 | 2024-06-27 10:01AM EDT | 2024-08-16 | 0.23 | 0.21 | 0.24 | -0.16 | -43.24% | 110 | 7,261 | 33.59% |
| CVS240920C00070000 | 2024-06-27 9:53AM EDT | 2024-09-20 | 0.35 | 0.33 | 0.41 | -0.32 | -47.76% | 3 | 4,068 | 29.49% |
| CVS241018C00070000 | 2024-06-27 9:35AM EDT | 2024-10-18 | 0.59 | 0.53 | 0.63 | -0.34 | -36.56% | 1 | 1,046 | 28.93% |
| CVS241115C00070000 | 2024-06-27 9:36AM EDT | 2024-11-15 | 0.92 | 0.91 | 1.19 | -0.59 | -39.07% | 2 | 1,763 | 32.00% |
| CVS250117C00070000 | 2024-06-27 9:59AM EDT | 2025-01-17 | 1.48 | 1.41 | 1.55 | -0.75 | -33.63% | 16 | 5,285 | 29.46% |
| CVS250321C00070000 | 2024-06-25 2:36PM EDT | 2025-03-21 | 2.96 | 1.94 | 2.20 | 0.00 | - | 87 | 431 | 29.85% |
| CVS250620C00070000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 2.87 | 2.73 | 2.92 | -0.63 | -18.00% | 10 | 1,462 | 29.43% |
| CVS250919C00070000 | 2024-06-21 2:42PM EDT | 2025-09-19 | 4.98 | 3.30 | 3.70 | 0.00 | - | 1 | 370 | 29.64% |
| CVS260116C00070000 | 2024-06-27 9:42AM EDT | 2026-01-16 | 4.29 | 4.15 | 4.40 | -1.21 | -22.00% | 3 | 22,873 | 28.94% |
| CVS261218C00070000 | 2024-06-25 9:56AM EDT | 2026-12-18 | 7.76 | 5.65 | 7.05 | 0.00 | - | 5 | 133 | 30.43% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 2024-06-28 | 14.29 | 6.80 | 10.90 | 0.00 | - | - | 0 | 0.00% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 2024-07-19 | 14.18 | 7.65 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| CVS240816P00070000 | 2024-06-20 11:06AM EDT | 2024-08-16 | 13.80 | 12.65 | 12.95 | +4.20 | +43.75% | 2 | 2,627 | 50.39% |
| CVS240920P00070000 | 2024-06-26 3:48PM EDT | 2024-09-20 | 10.07 | 12.60 | 12.95 | 0.00 | - | 28 | 769 | 38.82% |
| CVS241018P00070000 | 2024-06-10 12:40PM EDT | 2024-10-18 | 10.45 | 10.95 | 14.95 | 0.00 | - | 47 | 343 | 53.04% |
| CVS241115P00070000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 11.25 | 12.90 | 14.05 | 0.00 | - | 1 | 363 | 40.28% |
| CVS250117P00070000 | 2024-06-26 11:04AM EDT | 2025-01-17 | 11.50 | 12.90 | 13.95 | 0.00 | - | 1 | 2,922 | 32.84% |
| CVS250321P00070000 | 2024-06-10 2:16PM EDT | 2025-03-21 | 11.90 | 13.70 | 14.35 | 0.00 | - | 5 | 15 | 31.14% |
| CVS250620P00070000 | 2024-06-10 2:47PM EDT | 2025-06-20 | 12.80 | 14.20 | 16.05 | 0.00 | - | 1 | 544 | 35.13% |
| CVS250919P00070000 | 2024-06-14 10:00AM EDT | 2025-09-19 | 13.50 | 14.10 | 16.25 | 0.00 | - | 16 | 361 | 32.22% |
| CVS260116P00070000 | 2024-06-06 12:24PM EDT | 2026-01-16 | 13.95 | 15.15 | 15.70 | 0.00 | - | 10 | 519 | 26.62% |
| CVS261218P00070000 | 2024-06-13 1:40PM EDT | 2026-12-18 | 15.20 | 14.70 | 18.60 | 0.00 | - | 6 | 22 | 29.40% |
© 2024 Yahoo. All rights reserved.