CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00080000 | 2024-04-26 2:47PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 24 | 186 | 60.16% |
| CVS240510C00080000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 9 | 108 | 44.14% |
| CVS240517C00080000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 61 | 20,392 | 35.94% |
| CVS240524C00080000 | 2024-04-23 11:00AM EDT | 2024-05-24 | 0.14 | 0.04 | 0.95 | 0.00 | - | 43 | 252 | 60.69% |
| CVS240531C00080000 | 2024-04-23 12:11PM EDT | 2024-05-31 | 0.14 | 0.03 | 0.13 | 0.00 | - | 5 | 12 | 32.81% |
| CVS240621C00080000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 54 | 3,723 | 27.05% |
| CVS240816C00080000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 0.50 | 0.46 | 0.51 | +0.02 | +4.17% | 71 | 1,402 | 25.12% |
| CVS240920C00080000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 0.80 | 0.74 | 0.78 | +0.02 | +2.56% | 11 | 2,696 | 24.85% |
| CVS241018C00080000 | 2024-04-26 11:42AM EDT | 2024-10-18 | 0.94 | 0.81 | 1.01 | -0.05 | -5.05% | 6 | 76 | 24.77% |
| CVS241115C00080000 | 2024-04-26 3:31PM EDT | 2024-11-15 | 1.32 | 1.28 | 1.34 | +0.02 | +1.54% | 5 | 212 | 25.43% |
| CVS250117C00080000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 1.99 | 1.80 | 2.02 | +0.01 | +0.51% | 24 | 5,828 | 26.14% |
| CVS250620C00080000 | 2024-04-25 2:27PM EDT | 2025-06-20 | 3.20 | 3.20 | 3.35 | 0.00 | - | 13 | 289 | 26.24% |
| CVS250919C00080000 | 2024-04-25 2:02PM EDT | 2025-09-19 | 3.85 | 3.85 | 4.05 | 0.00 | - | 3 | 242 | 26.22% |
| CVS260116C00080000 | 2024-04-26 11:38AM EDT | 2026-01-16 | 4.81 | 4.80 | 5.00 | -0.13 | -2.63% | 13 | 703 | 26.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00080000 | 2024-04-18 12:58PM EDT | 2024-05-03 | 11.71 | 12.70 | 13.90 | 0.00 | - | 1 | 1 | 98.83% |
| CVS240510P00080000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 10.30 | 10.70 | 13.25 | 0.00 | - | 5 | 5 | 67.87% |
| CVS240517P00080000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 12.85 | 12.60 | 15.00 | 0.00 | - | 51 | 51 | 70.80% |
| CVS240621P00080000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 12.87 | 11.20 | 14.85 | +0.10 | +0.78% | 1 | 51 | 57.10% |
| CVS240816P00080000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 13.03 | 12.65 | 13.10 | -0.08 | -0.61% | 18 | 240 | 21.63% |
| CVS240920P00080000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 13.09 | 11.55 | 14.15 | +2.49 | +23.49% | 2 | 877 | 29.82% |
| CVS241115P00080000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 13.30 | 12.15 | 13.45 | 0.00 | - | 21 | 74 | 19.85% |
| CVS250117P00080000 | 2024-04-25 3:00PM EDT | 2025-01-17 | 13.90 | 12.40 | 13.75 | +0.15 | +1.09% | 2 | 1,336 | 19.58% |
| CVS250620P00080000 | 2024-04-25 10:13AM EDT | 2025-06-20 | 14.40 | 13.40 | 17.00 | 0.00 | - | 5 | 53 | 29.45% |
| CVS250919P00080000 | 2024-04-10 10:33AM EDT | 2025-09-19 | 11.90 | 14.55 | 14.90 | 0.00 | - | 1 | 67 | 19.13% |
| CVS260116P00080000 | 2024-04-23 10:01AM EDT | 2026-01-16 | 12.95 | 15.05 | 16.80 | 0.00 | - | 1 | 197 | 23.44% |
© 2024 Yahoo. All rights reserved.