CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00045000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 11.60 | 10.15 | 10.40 | 0.00 | - | - | 22 | 175.39% |
| CVS240517C00045000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 11.25 | 10.20 | 10.45 | 0.00 | - | 31 | 24 | 87.70% |
| CVS240531C00045000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 10.92 | 10.30 | 10.60 | 0.00 | - | 2 | 2 | 61.52% |
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 11.00 | 10.45 | 10.95 | 0.00 | - | 3 | 5 | 62.99% |
| CVS240621C00045000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 10.75 | 10.55 | 10.80 | 0.00 | - | 20 | 14 | 51.37% |
| CVS240816C00045000 | 2024-05-06 2:47PM EDT | 2024-08-16 | 11.55 | 10.90 | 11.10 | 0.00 | - | 2 | 46 | 41.07% |
| CVS240920C00045000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 11.22 | 11.10 | 11.30 | 0.00 | - | 1 | 19 | 37.87% |
| CVS241018C00045000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 11.50 | 11.15 | 12.00 | 0.00 | - | 5 | 5 | 41.76% |
| CVS241115C00045000 | 2024-05-08 10:54AM EDT | 2024-11-15 | 11.45 | 11.55 | 11.75 | 0.00 | - | 344 | 640 | 36.26% |
| CVS250117C00045000 | 2024-05-09 10:47AM EDT | 2025-01-17 | 12.10 | 11.95 | 12.25 | 0.00 | - | 1 | 282 | 35.40% |
| CVS250321C00045000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 11.95 | 12.15 | 12.60 | 0.00 | - | - | 1 | 34.07% |
| CVS250620C00045000 | 2024-05-03 1:45PM EDT | 2025-06-20 | 13.77 | 12.55 | 13.10 | 0.00 | - | 1 | 1 | 32.94% |
| CVS250919C00045000 | 2024-05-06 10:57AM EDT | 2025-09-19 | 13.55 | 12.25 | 13.85 | 0.00 | - | 2 | 5 | 33.59% |
| CVS260116C00045000 | 2024-05-09 11:08AM EDT | 2026-01-16 | 14.65 | 13.70 | 14.10 | +0.75 | +5.40% | 25 | 102 | 31.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00045000 | 2024-05-06 11:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 214 | 103.13% |
| CVS240517P00045000 | 2024-05-08 12:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 78 | 494 | 55.47% |
| CVS240524P00045000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 201 | 94 | 48.05% |
| CVS240531P00045000 | 2024-05-07 1:29PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 284 | 39.84% |
| CVS240607P00045000 | 2024-05-02 11:22AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | -0.07 | -41.18% | 2 | 7 | 36.33% |
| CVS240621P00045000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.21 | 0.00 | - | 10 | 524 | 39.45% |
| CVS240816P00045000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 0.43 | 0.39 | 0.43 | 0.00 | - | 4 | 377 | 31.45% |
| CVS240920P00045000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 0.56 | 0.53 | 0.58 | 0.00 | - | 13 | 153 | 29.57% |
| CVS241018P00045000 | 2024-05-08 2:29PM EDT | 2024-10-18 | 0.70 | 0.67 | 0.85 | 0.00 | - | 299 | 428 | 30.47% |
| CVS241115P00045000 | 2024-05-08 3:54PM EDT | 2024-11-15 | 1.15 | 1.06 | 1.12 | 0.00 | - | 18 | 216 | 31.12% |
| CVS250117P00045000 | 2024-05-09 10:54AM EDT | 2025-01-17 | 1.44 | 1.40 | 1.45 | -0.01 | -0.69% | 500 | 2,639 | 29.88% |
| CVS250321P00045000 | 2024-05-07 11:39AM EDT | 2025-03-21 | 1.63 | 1.82 | 1.98 | 0.00 | - | 5 | 35 | 30.60% |
| CVS250620P00045000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 2.52 | 2.40 | 2.53 | 0.00 | - | 9 | 2,192 | 30.29% |
| CVS250919P00045000 | 2024-05-06 2:39PM EDT | 2025-09-19 | 2.87 | 1.18 | 3.05 | 0.00 | - | 1 | 230 | 30.12% |
| CVS260116P00045000 | 2024-05-09 10:19AM EDT | 2026-01-16 | 3.62 | 3.45 | 3.70 | +0.17 | +4.93% | 4 | 896 | 30.04% |
| CVS261218P00045000 | 2024-05-07 12:05PM EDT | 2026-12-18 | 4.77 | 4.85 | 5.20 | 0.00 | - | 10 | 11 | 29.52% |
© 2024 Yahoo. All rights reserved.