CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 2024-05-17 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 1,018.46% |
| CVS240621C00042500 | 2023-10-26 10:07AM EDT | 2024-06-21 | 26.65 | 26.10 | 28.50 | 0.00 | - | 1 | 0 | 321.46% |
| CVS240816C00042500 | 2024-05-07 10:37AM EDT | 2024-08-16 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS241115C00042500 | 2024-05-02 9:30AM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS250117C00042500 | 2024-05-08 3:59PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVS250321C00042500 | 2024-05-02 10:25AM EDT | 2025-03-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS250620C00042500 | 2024-05-03 2:35PM EDT | 2025-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 2025-09-19 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 133.85% |
| CVS260116C00042500 | 2024-05-03 3:40PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00042500 | 2024-05-06 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVS240621P00042500 | 2024-05-03 1:34PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVS240816P00042500 | 2024-05-08 12:24PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| CVS240920P00042500 | 2024-05-08 3:57PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS241018P00042500 | 2024-05-08 3:55PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS241115P00042500 | 2024-05-08 3:54PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| CVS250117P00042500 | 2024-05-08 9:50AM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVS250620P00042500 | 2024-05-08 10:05AM EDT | 2025-06-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250919P00042500 | 2024-05-02 11:04AM EDT | 2025-09-19 | 2.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVS260116P00042500 | 2024-05-07 10:04AM EDT | 2026-01-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.