CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00035000 | 2023-12-05 11:53AM EDT | 2024-05-17 | 36.42 | 46.85 | 47.65 | 0.00 | - | 1 | 1 | 1,684.96% |
| CVS240621C00035000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 34.35 | 20.55 | 20.80 | 0.00 | - | 2 | 1 | 84.18% |
| CVS240816C00035000 | 2024-05-08 9:40AM EDT | 2024-08-16 | 20.76 | 20.75 | 21.00 | 0.00 | - | 20 | 14 | 62.40% |
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 2024-09-20 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 427.20% |
| CVS250117C00035000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 21.10 | 20.85 | 21.25 | 0.00 | - | 2 | 36 | 45.24% |
| CVS250321C00035000 | 2024-05-01 9:55AM EDT | 2025-03-21 | 21.50 | 20.80 | 21.35 | 0.00 | - | - | 1 | 41.75% |
| CVS250620C00035000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 20.10 | 19.90 | 21.45 | 0.00 | - | 2 | 3 | 37.87% |
| CVS250919C00035000 | 2024-05-01 9:42AM EDT | 2025-09-19 | 21.00 | 21.10 | 21.75 | 0.00 | - | - | 10 | 36.99% |
| CVS260116C00035000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 21.20 | 21.00 | 21.95 | +0.10 | +0.47% | 1 | 91 | 34.77% |
| CVS261218C00035000 | 2024-05-09 1:10PM EDT | 2026-12-18 | 21.81 | 19.65 | 22.25 | +0.31 | +1.44% | 2 | 7 | 29.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00035000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 103.13% |
| CVS240621P00035000 | 2024-05-07 12:51PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 579 | 55.47% |
| CVS240816P00035000 | 2024-05-07 10:05AM EDT | 2024-08-16 | 0.08 | 0.01 | 0.29 | 0.00 | - | 2 | 12 | 54.69% |
| CVS240920P00035000 | 2024-05-09 10:22AM EDT | 2024-09-20 | 0.17 | 0.08 | 0.18 | +0.05 | +41.67% | 2 | 76 | 42.87% |
| CVS241018P00035000 | 2024-05-09 1:58PM EDT | 2024-10-18 | 0.11 | 0.05 | 0.20 | -0.02 | -11.76% | 108 | 41 | 39.75% |
| CVS241115P00035000 | 2024-05-01 1:24PM EDT | 2024-11-15 | 0.24 | 0.02 | 0.50 | 0.00 | - | - | 13 | 44.78% |
| CVS250117P00035000 | 2024-05-06 3:32PM EDT | 2025-01-17 | 0.30 | 0.32 | 0.40 | 0.00 | - | 2 | 1,008 | 36.82% |
| CVS250321P00035000 | 2024-05-09 1:14PM EDT | 2025-03-21 | 0.51 | 0.48 | 0.56 | -0.11 | -17.74% | 1 | 10 | 35.74% |
| CVS250620P00035000 | 2024-05-09 10:00AM EDT | 2025-06-20 | 0.83 | 0.76 | 0.86 | -0.02 | -2.35% | 33 | 15 | 35.33% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 2025-09-19 | 1.14 | 0.52 | 1.14 | 0.00 | - | 1 | 43 | 34.72% |
| CVS260116P00035000 | 2024-05-08 12:17PM EDT | 2026-01-16 | 1.39 | 1.36 | 1.45 | 0.00 | - | 1 | 460 | 33.70% |
© 2024 Yahoo. All rights reserved.