CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 2024-05-17 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 774.02% |
| CVS240621C00037500 | 2024-01-02 1:05PM EDT | 2024-06-21 | 43.45 | 35.40 | 37.95 | 0.00 | - | 2 | 0 | 477.83% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 2024-09-20 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 270.17% |
| CVS241115C00037500 | 2024-05-01 1:34PM EDT | 2024-11-15 | 19.80 | 17.65 | 19.20 | 0.00 | - | - | 2 | 57.20% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 2025-01-17 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 204.20% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 2025-06-20 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 136.18% |
| CVS260116C00037500 | 2024-05-01 1:50PM EDT | 2026-01-16 | 20.15 | 19.00 | 21.00 | 0.00 | - | 6 | 14 | 42.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00037500 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 1,004 | 87.50% |
| CVS240621P00037500 | 2024-05-08 11:33AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.35 | -92.11% | 20 | 31 | 50.39% |
| CVS240816P00037500 | 2024-05-08 10:36AM EDT | 2024-08-16 | 0.14 | 0.11 | 0.18 | +0.02 | +16.67% | 1 | 498 | 42.58% |
| CVS240920P00037500 | 2024-05-08 10:39AM EDT | 2024-09-20 | 0.24 | 0.08 | 0.32 | +0.03 | +14.29% | 2 | 90 | 41.36% |
| CVS241018P00037500 | 2024-05-08 1:35PM EDT | 2024-10-18 | 0.19 | 0.10 | 0.27 | -0.08 | -29.63% | 202 | 8 | 36.23% |
| CVS241115P00037500 | 2024-05-08 12:27PM EDT | 2024-11-15 | 0.35 | 0.35 | 0.59 | +0.02 | +6.06% | 3 | 30 | 40.33% |
| CVS250117P00037500 | 2024-05-08 3:48PM EDT | 2025-01-17 | 0.51 | 0.49 | 0.54 | +0.09 | +21.43% | 1 | 609 | 34.18% |
| CVS250321P00037500 | 2024-05-06 3:04PM EDT | 2025-03-21 | 0.74 | 0.74 | 0.89 | 0.00 | - | 2 | 40 | 35.16% |
| CVS250620P00037500 | 2024-05-06 10:59AM EDT | 2025-06-20 | 1.09 | 1.09 | 1.44 | 0.00 | - | 1 | 19 | 36.21% |
| CVS250919P00037500 | 2024-05-02 3:56PM EDT | 2025-09-19 | 1.47 | 1.42 | 1.69 | 0.00 | - | 11 | 41 | 34.67% |
| CVS260116P00037500 | 2024-05-08 9:38AM EDT | 2026-01-16 | 1.80 | 1.80 | 2.06 | -0.26 | -12.62% | 10 | 125 | 33.57% |
© 2024 Yahoo. All rights reserved.