CVS Health Corporation (CVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:87.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00087500 | 2024-05-08 9:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,232 | 98.44% |
| CVS240621C00087500 | 2024-05-09 12:10PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,385 | 53.13% |
| CVS240816C00087500 | 2024-05-09 12:14PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.19 | -0.02 | -16.67% | 3 | 781 | 46.48% |
| CVS240920C00087500 | 2024-05-07 3:46PM EDT | 2024-09-20 | 0.11 | 0.01 | 0.29 | 0.00 | - | 205 | 2,776 | 43.16% |
| CVS241115C00087500 | 2024-05-07 9:57AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.36 | 0.00 | - | 1 | 27 | 37.84% |
| CVS250117C00087500 | 2024-05-09 12:10PM EDT | 2025-01-17 | 0.22 | 0.17 | 0.27 | +0.02 | +10.00% | 10 | 2,280 | 31.06% |
| CVS250620C00087500 | 2024-05-02 3:45PM EDT | 2025-06-20 | 0.58 | 0.51 | 0.60 | 0.00 | - | 6 | 198 | 28.83% |
| CVS250919C00087500 | 2024-05-06 12:50PM EDT | 2025-09-19 | 0.82 | 0.77 | 0.87 | 0.00 | - | 1 | 20 | 28.47% |
| CVS260116C00087500 | 2024-05-09 10:12AM EDT | 2026-01-16 | 1.26 | 1.11 | 2.05 | -0.09 | -6.67% | 3 | 141 | 32.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00087500 | 2024-03-28 1:02PM EDT | 2024-05-17 | 8.35 | 18.15 | 20.75 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240621P00087500 | 2024-04-30 2:37PM EDT | 2024-06-21 | 19.45 | 31.50 | 33.50 | 0.00 | - | 600 | 0 | 70.80% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 2024-08-16 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240920P00087500 | 2024-05-08 3:39PM EDT | 2024-09-20 | 31.25 | 31.20 | 32.75 | 0.00 | - | 920 | 105 | 47.17% |
| CVS241115P00087500 | 2024-04-23 11:19AM EDT | 2024-11-15 | 17.90 | 31.25 | 33.50 | 0.00 | - | - | 0 | 50.10% |
| CVS250117P00087500 | 2024-05-08 3:22PM EDT | 2025-01-17 | 32.68 | 32.00 | 33.80 | 0.00 | - | 9 | 4 | 46.27% |
| CVS250620P00087500 | 2024-03-26 12:29PM EDT | 2025-06-20 | 12.05 | 18.30 | 20.95 | 0.00 | - | 32 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.