CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00040000 | 2024-05-01 10:58AM EDT | 2024-05-17 | 15.20 | 15.20 | 15.40 | 0.00 | - | 6 | 5 | 124.61% |
| CVS240621C00040000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 16.95 | 15.45 | 15.65 | 0.00 | - | 1 | 13 | 67.97% |
| CVS240816C00040000 | 2024-05-06 3:28PM EDT | 2024-08-16 | 16.35 | 15.60 | 15.90 | 0.00 | - | 5 | 8 | 52.98% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 2024-09-20 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 187.43% |
| CVS241018C00040000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 15.46 | 15.40 | 16.10 | 0.00 | - | - | 6 | 44.48% |
| CVS241115C00040000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 15.55 | 15.20 | 16.15 | 0.00 | - | 1 | 2 | 41.75% |
| CVS250117C00040000 | 2024-05-09 10:53AM EDT | 2025-01-17 | 16.20 | 15.65 | 16.40 | -0.09 | -0.55% | 3 | 193 | 38.94% |
| CVS250321C00040000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 17.38 | 16.10 | 16.60 | 0.00 | - | 3 | 26 | 36.69% |
| CVS250620C00040000 | 2024-05-02 3:15PM EDT | 2025-06-20 | 16.59 | 15.40 | 16.90 | 0.00 | - | 9 | 30 | 34.66% |
| CVS250919C00040000 | 2024-05-02 3:12PM EDT | 2025-09-19 | 16.90 | 16.85 | 19.50 | 0.00 | - | 1 | 4 | 47.03% |
| CVS260116C00040000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 18.00 | 16.15 | 17.50 | 0.00 | - | 105 | 166 | 31.67% |
| CVS261218C00040000 | 2024-05-07 11:11AM EDT | 2026-12-18 | 19.38 | 16.20 | 18.90 | 0.00 | - | 2 | 3 | 31.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00040000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 134 | 75.00% |
| CVS240524P00040000 | 2024-05-08 10:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 992 | 59.38% |
| CVS240531P00040000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 6 | 52.34% |
| CVS240621P00040000 | 2024-05-07 12:56PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.21 | 0.00 | - | 20 | 162 | 50.59% |
| CVS240816P00040000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 0.20 | 0.08 | 0.40 | 0.00 | - | 1 | 42 | 43.95% |
| CVS240920P00040000 | 2024-05-09 10:26AM EDT | 2024-09-20 | 0.26 | 0.22 | 0.27 | 0.00 | - | 2 | 140 | 34.47% |
| CVS241018P00040000 | 2024-05-08 3:55PM EDT | 2024-10-18 | 0.31 | 0.28 | 0.33 | 0.00 | - | 1 | 52 | 32.86% |
| CVS241115P00040000 | 2024-05-08 3:54PM EDT | 2024-11-15 | 0.56 | 0.50 | 0.54 | 0.00 | - | 11 | 53 | 34.35% |
| CVS250117P00040000 | 2024-05-09 10:48AM EDT | 2025-01-17 | 0.71 | 0.68 | 0.76 | -0.04 | -5.33% | 11 | 704 | 32.81% |
| CVS250321P00040000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 1.08 | 0.99 | 1.07 | 0.00 | - | 2,002 | 1,415 | 32.69% |
| CVS250620P00040000 | 2024-05-08 11:07AM EDT | 2025-06-20 | 1.50 | 1.41 | 1.53 | 0.00 | - | 12 | 305 | 32.64% |
| CVS250919P00040000 | 2024-05-08 9:40AM EDT | 2025-09-19 | 1.80 | 1.78 | 1.91 | 0.00 | - | 200 | 216 | 32.14% |
| CVS260116P00040000 | 2024-05-08 3:44PM EDT | 2026-01-16 | 2.37 | 2.24 | 3.35 | 0.00 | - | 18 | 318 | 36.91% |
© 2024 Yahoo. All rights reserved.