CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 2024-04-26 3:00PM EDT | 2024-04-26 | 7.23 | 5.10 | 7.30 | -2.02 | -21.84% | 2 | 4 | 139.06% |
| CVS240510C00060000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 7.50 | 7.35 | 7.55 | 0.00 | - | 1 | 12 | 47.85% |
| CVS240517C00060000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 7.80 | 6.50 | 7.65 | 0.00 | - | 6 | 16 | 42.48% |
| CVS240621C00060000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 7.90 | 6.70 | 8.30 | -0.15 | -1.86% | 14 | 302 | 36.33% |
| CVS240816C00060000 | 2024-04-24 11:08AM EDT | 2024-08-16 | 9.60 | 7.90 | 9.00 | 0.00 | - | 1 | 47 | 32.19% |
| CVS240920C00060000 | 2024-04-25 2:12PM EDT | 2024-09-20 | 9.25 | 7.30 | 9.45 | 0.00 | - | 1 | 141 | 31.47% |
| CVS241018C00060000 | 2024-04-19 10:28AM EDT | 2024-10-18 | 11.90 | 9.00 | 9.90 | 0.00 | - | 8 | 8 | 31.82% |
| CVS241115C00060000 | 2024-04-25 2:02PM EDT | 2024-11-15 | 10.15 | 8.20 | 10.20 | 0.00 | - | 102 | 26 | 31.37% |
| CVS250117C00060000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 11.48 | 10.85 | 11.05 | 0.00 | - | 3 | 655 | 31.79% |
| CVS250620C00060000 | 2024-04-22 1:26PM EDT | 2025-06-20 | 14.30 | 9.50 | 12.95 | 0.00 | - | 11 | 217 | 32.87% |
| CVS250919C00060000 | 2024-02-06 10:50AM EDT | 2025-09-19 | 17.40 | 17.95 | 18.35 | 0.00 | - | 8 | 60 | 48.90% |
| CVS260116C00060000 | 2024-04-26 10:42AM EDT | 2026-01-16 | 13.55 | 13.30 | 13.80 | +0.05 | +0.37% | 2 | 123 | 29.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00060000 | 2024-04-25 11:04AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 388 | 104.69% |
| CVS240503P00060000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 62 | 143 | 46.29% |
| CVS240510P00060000 | 2024-04-26 1:08PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 1 | 65 | 37.11% |
| CVS240517P00060000 | 2024-04-24 11:13AM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | 0.00 | - | 24 | 712 | 33.79% |
| CVS240524P00060000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 0.23 | 0.24 | 0.28 | 0.00 | - | 4 | 42 | 31.74% |
| CVS240531P00060000 | 2024-04-26 3:26PM EDT | 2024-05-31 | 0.32 | 0.28 | 0.32 | +0.01 | +3.23% | 6 | 46 | 29.59% |
| CVS240621P00060000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 0.47 | 0.48 | 0.52 | -0.02 | -4.08% | 17 | 2,199 | 27.30% |
| CVS240816P00060000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 1.15 | 1.17 | 1.22 | 0.00 | - | 7 | 401 | 26.78% |
| CVS240920P00060000 | 2024-04-26 11:55AM EDT | 2024-09-20 | 1.50 | 1.39 | 1.55 | -0.03 | -1.96% | 20 | 5,439 | 26.05% |
| CVS241115P00060000 | 2024-04-26 3:29PM EDT | 2024-11-15 | 2.20 | 2.17 | 2.24 | +0.03 | +1.38% | 6 | 249 | 26.64% |
| CVS250117P00060000 | 2024-04-26 1:51PM EDT | 2025-01-17 | 2.70 | 2.62 | 2.72 | -0.06 | -2.17% | 75 | 4,878 | 25.86% |
| CVS250620P00060000 | 2024-04-26 3:11PM EDT | 2025-06-20 | 3.90 | 3.80 | 3.95 | +0.30 | +8.33% | 518 | 1,646 | 25.66% |
| CVS250919P00060000 | 2024-04-16 3:16PM EDT | 2025-09-19 | 4.32 | 4.35 | 4.55 | 0.00 | - | 1 | 67 | 25.45% |
| CVS260116P00060000 | 2024-04-25 11:04AM EDT | 2026-01-16 | 5.18 | 5.00 | 5.25 | 0.00 | - | 11 | 1,030 | 25.20% |
© 2024 Yahoo. All rights reserved.