CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00085000 | 2024-04-19 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 162.50% |
| CVS240503C00085000 | 2024-04-16 3:10PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 231 | 63.28% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 19 | 52.34% |
| CVS240517C00085000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 8,456 | 43.36% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 2024-05-24 | 0.26 | 0.01 | 0.05 | 0.00 | - | 5 | 5 | 38.87% |
| CVS240621C00085000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 40 | 5,856 | 30.86% |
| CVS240816C00085000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.24 | -0.02 | -7.41% | 2 | 1,855 | 25.83% |
| CVS240920C00085000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.41 | -0.04 | -9.30% | 84 | 2,929 | 25.42% |
| CVS241018C00085000 | 2024-04-22 3:10PM EDT | 2024-10-18 | 0.86 | 0.32 | 0.51 | 0.00 | - | 2 | 12 | 24.59% |
| CVS241115C00085000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 0.70 | 0.51 | 0.76 | -0.10 | -12.50% | 6 | 142 | 25.39% |
| CVS250117C00085000 | 2024-04-25 2:53PM EDT | 2025-01-17 | 1.14 | 1.10 | 1.24 | -0.16 | -12.31% | 21 | 1,919 | 25.77% |
| CVS250620C00085000 | 2024-04-23 10:24AM EDT | 2025-06-20 | 3.10 | 2.18 | 2.31 | 0.00 | - | 11 | 141 | 25.71% |
| CVS250919C00085000 | 2024-04-25 1:19PM EDT | 2025-09-19 | 2.80 | 2.78 | 2.94 | -0.77 | -21.57% | 7 | 116 | 25.77% |
| CVS260116C00085000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 3.65 | 3.60 | 3.85 | -0.24 | -6.17% | 3 | 159 | 26.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 15.30 | 15.45 | 20.00 | 0.00 | - | 40 | 0 | 112.89% |
| CVS240621P00085000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 17.90 | 16.25 | 19.00 | +0.70 | +4.07% | 1,776 | 392 | 57.10% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 2024-08-16 | 17.02 | 16.20 | 19.15 | 0.00 | - | 3 | 0 | 42.08% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 30.08% |
| CVS241115P00085000 | 2024-04-23 2:09PM EDT | 2024-11-15 | 16.25 | 16.30 | 19.75 | 0.00 | - | 5 | 18 | 35.47% |
| CVS250117P00085000 | 2024-04-25 12:02PM EDT | 2025-01-17 | 17.90 | 17.50 | 19.50 | -0.60 | -3.24% | 22 | 726 | 29.55% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 2025-06-20 | 10.50 | 16.10 | 18.75 | 0.00 | - | 7 | 17 | 19.69% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 18.62% |
| CVS260116P00085000 | 2024-04-10 3:18PM EDT | 2026-01-16 | 16.42 | 17.60 | 21.50 | 0.00 | - | 1 | 21 | 26.20% |
© 2024 Yahoo. All rights reserved.