CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00077500 | 2024-05-10 9:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 3,906 | 78.13% |
| CVS240621C00077500 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 43 | 2,419 | 42.38% |
| CVS240816C00077500 | 2024-05-09 9:51AM EDT | 2024-08-16 | 0.15 | 0.08 | 0.00 | 0.00 | - | 2 | 1,957 | 12.50% |
| CVS240920C00077500 | 2024-05-10 10:01AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.22 | 0.00 | - | 1 | 1,710 | 31.54% |
| CVS241018C00077500 | 2024-05-07 11:35AM EDT | 2024-10-18 | 0.20 | 0.18 | 0.27 | 0.00 | - | 1 | 297 | 29.88% |
| CVS241115C00077500 | 2024-05-10 12:46PM EDT | 2024-11-15 | 0.40 | 0.31 | 0.40 | +0.08 | +25.00% | 7 | 207 | 29.98% |
| CVS250117C00077500 | 2024-05-10 11:55AM EDT | 2025-01-17 | 0.60 | 0.55 | 0.59 | +0.06 | +11.11% | 8 | 3,289 | 28.49% |
| CVS250620C00077500 | 2024-05-09 11:18AM EDT | 2025-06-20 | 1.20 | 1.24 | 1.36 | 0.00 | - | 5 | 1,128 | 28.39% |
| CVS250919C00077500 | 2024-05-01 11:12AM EDT | 2025-09-19 | 1.80 | 1.65 | 1.82 | 0.00 | - | 29 | 144 | 28.28% |
| CVS260116C00077500 | 2024-05-10 10:12AM EDT | 2026-01-16 | 2.30 | 2.19 | 2.49 | -0.13 | -5.35% | 101 | 190 | 28.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00077500 | 2024-05-10 3:02PM EDT | 2024-05-17 | 21.60 | 21.50 | 22.75 | -0.50 | -2.26% | 65 | 19 | 149.80% |
| CVS240621P00077500 | 2024-05-09 3:08PM EDT | 2024-06-21 | 22.20 | 20.00 | 22.70 | 0.00 | - | 24 | 3 | 80.08% |
| CVS240816P00077500 | 2024-05-01 3:21PM EDT | 2024-08-16 | 22.95 | 20.50 | 22.80 | 0.00 | - | 937 | 6 | 54.27% |
| CVS240920P00077500 | 2024-05-10 2:54PM EDT | 2024-09-20 | 21.60 | 19.70 | 22.30 | +0.90 | +4.35% | 30 | 41 | 39.67% |
| CVS241115P00077500 | 2024-05-02 10:00AM EDT | 2024-11-15 | 22.72 | 19.90 | 22.00 | 0.00 | - | 4 | 9 | 28.66% |
| CVS250117P00077500 | 2024-05-03 3:15PM EDT | 2025-01-17 | 21.10 | 21.50 | 22.25 | 0.00 | - | 9 | 518 | 28.30% |
| CVS250620P00077500 | 2024-05-02 9:59AM EDT | 2025-06-20 | 22.95 | 21.75 | 24.10 | 0.00 | - | 1 | 134 | 34.77% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 2025-09-19 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS260116P00077500 | 2024-05-02 2:26PM EDT | 2026-01-16 | 23.15 | 22.15 | 24.15 | 0.00 | - | 9 | 645 | 28.47% |
© 2024 Yahoo. All rights reserved.