CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00072500 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 250 | 3,363 | 63.28% |
| CVS240816C00072500 | 2024-06-12 9:30AM EDT | 2024-08-16 | 0.34 | 0.33 | 0.38 | -0.02 | -5.56% | 1 | 518 | 33.55% |
| CVS240920C00072500 | 2024-06-13 11:59AM EDT | 2024-09-20 | 0.51 | 0.51 | 0.58 | 0.00 | - | 5 | 2,774 | 30.13% |
| CVS241018C00072500 | 2024-06-13 3:43PM EDT | 2024-10-18 | 0.99 | 0.68 | 0.83 | 0.00 | - | 1 | 127 | 29.61% |
| CVS241115C00072500 | 2024-06-13 2:51PM EDT | 2024-11-15 | 1.25 | 1.12 | 1.44 | 0.00 | - | 3 | 266 | 32.51% |
| CVS250117C00072500 | 2024-06-14 2:50PM EDT | 2025-01-17 | 1.80 | 1.72 | 1.85 | -0.21 | -10.45% | 76 | 3,559 | 30.25% |
| CVS250321C00072500 | 2024-06-06 12:08PM EDT | 2025-03-21 | 2.37 | 2.28 | 2.46 | 0.00 | - | 25 | 84 | 30.15% |
| CVS250620C00072500 | 2024-06-14 3:22PM EDT | 2025-06-20 | 3.25 | 3.10 | 3.30 | +0.09 | +2.85% | 6 | 191 | 30.14% |
| CVS250919C00072500 | 2024-06-13 11:48AM EDT | 2025-09-19 | 3.80 | 3.75 | 4.00 | 0.00 | - | 3 | 156 | 29.83% |
| CVS260116C00072500 | 2024-06-10 11:00AM EDT | 2026-01-16 | 4.95 | 4.65 | 4.90 | 0.00 | - | 1 | 264 | 29.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00072500 | 2024-06-14 3:10PM EDT | 2024-06-21 | 12.25 | 12.15 | 12.50 | +0.58 | +4.97% | 2,300 | 2,094 | 70.70% |
| CVS240816P00072500 | 2024-06-05 12:36PM EDT | 2024-08-16 | 12.30 | 11.60 | 12.90 | 0.00 | - | 1 | 600 | 38.43% |
| CVS240920P00072500 | 2024-05-10 3:36PM EDT | 2024-09-20 | 16.57 | 10.05 | 12.10 | 0.00 | - | 1 | 638 | 0.00% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 2024-10-18 | 6.80 | 17.50 | 21.35 | 0.00 | - | 3 | 22 | 80.53% |
| CVS241115P00072500 | 2024-06-10 2:23PM EDT | 2024-11-15 | 13.05 | 12.90 | 14.05 | 0.00 | - | 2 | 98 | 35.32% |
| CVS250117P00072500 | 2024-06-12 12:47PM EDT | 2025-01-17 | 13.91 | 13.35 | 13.80 | 0.00 | - | 2 | 2,626 | 27.97% |
| CVS250321P00072500 | 2024-06-06 2:59PM EDT | 2025-03-21 | 13.65 | 13.80 | 14.15 | 0.00 | - | 1 | 9 | 26.77% |
| CVS250620P00072500 | 2024-06-10 2:49PM EDT | 2025-06-20 | 14.65 | 14.35 | 14.70 | 0.00 | - | 2 | 196 | 26.01% |
| CVS250919P00072500 | 2024-06-05 10:26AM EDT | 2025-09-19 | 15.41 | 14.50 | 15.20 | 0.00 | - | 5 | 375 | 25.46% |
| CVS260116P00072500 | 2024-05-02 3:30PM EDT | 2026-01-16 | 18.56 | 14.70 | 17.15 | 0.00 | - | 13 | 308 | 29.69% |
© 2024 Yahoo. All rights reserved.