CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00055000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 14.35 | 12.25 | 12.45 | 0.00 | - | 2 | 0 | 83.79% |
| CVS240510C00055000 | 2024-04-18 3:22PM EDT | 2024-05-10 | 14.35 | 12.20 | 12.50 | 0.00 | - | 2 | 0 | 61.13% |
| CVS240517C00055000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 14.05 | 12.40 | 12.55 | 0.00 | - | 45 | 0 | 57.13% |
| CVS240621C00055000 | 2024-02-07 4:52PM EDT | 2024-06-21 | 21.60 | 20.40 | 21.40 | 0.00 | - | 40 | 46 | 147.63% |
| CVS240816C00055000 | 2024-04-23 3:18PM EDT | 2024-08-16 | 14.84 | 13.20 | 13.45 | 0.00 | - | 1 | 11 | 39.01% |
| CVS240920C00055000 | 2024-04-02 12:26PM EDT | 2024-09-20 | 18.10 | 13.50 | 13.65 | 0.00 | - | 1 | 33 | 36.04% |
| CVS241115C00055000 | 2024-04-17 1:13PM EDT | 2024-11-15 | 14.50 | 14.00 | 14.20 | 0.00 | - | 5 | 7 | 34.95% |
| CVS250117C00055000 | 2024-04-16 9:34AM EDT | 2025-01-17 | 17.19 | 14.55 | 14.80 | 0.00 | - | 2 | 147 | 34.34% |
| CVS250620C00055000 | 2024-04-18 10:41AM EDT | 2025-06-20 | 16.75 | 15.45 | 17.70 | 0.00 | - | 1 | 5 | 40.58% |
| CVS250919C00055000 | 2024-04-15 11:15AM EDT | 2025-09-19 | 17.85 | 15.95 | 16.25 | 0.00 | - | 2 | 13 | 30.95% |
| CVS260116C00055000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 17.25 | 16.50 | 16.95 | 0.00 | - | 1 | 625 | 30.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00055000 | 2024-04-23 1:21PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 532 | 612 | 59.38% |
| CVS240517P00055000 | 2024-04-25 1:18PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 385 | 45.51% |
| CVS240621P00055000 | 2024-04-25 11:11AM EDT | 2024-06-21 | 0.17 | 0.07 | 0.39 | 0.00 | - | 2 | 2,034 | 38.09% |
| CVS240816P00055000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 0.52 | 0.48 | 0.53 | 0.00 | - | 8 | 93 | 29.40% |
| CVS240920P00055000 | 2024-04-25 10:31AM EDT | 2024-09-20 | 0.69 | 0.67 | 0.70 | 0.00 | - | 1 | 474 | 27.88% |
| CVS241018P00055000 | 2024-04-26 12:14PM EDT | 2024-10-18 | 0.82 | 0.78 | 0.86 | +0.03 | +3.80% | 3 | 11 | 27.30% |
| CVS241115P00055000 | 2024-04-24 1:37PM EDT | 2024-11-15 | 1.12 | 1.18 | 1.23 | 0.00 | - | 5 | 5,491 | 28.71% |
| CVS250117P00055000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 1.55 | 1.52 | 1.60 | -0.05 | -3.13% | 5 | 3,476 | 27.76% |
| CVS250620P00055000 | 2024-04-26 10:32AM EDT | 2025-06-20 | 2.57 | 2.51 | 2.60 | +0.17 | +7.08% | 3 | 114 | 27.27% |
| CVS250919P00055000 | 2024-04-25 1:48PM EDT | 2025-09-19 | 3.03 | 2.95 | 3.10 | 0.00 | - | 3 | 681 | 26.92% |
| CVS260116P00055000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 3.75 | 3.50 | 3.75 | 0.00 | - | 9 | 648 | 26.72% |
© 2024 Yahoo. All rights reserved.