CVS Health Corporation (CVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00090000 | 2024-04-11 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 1,083 | 50.00% |
| CVS240426C00090000 | 2024-04-01 11:18AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| CVS240503C00090000 | 2024-04-09 10:20AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 10 | 25.00% |
| CVS240517C00090000 | 2024-04-17 1:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 842 | 25.00% |
| CVS240621C00090000 | 2024-04-18 9:42AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,183 | 12.50% |
| CVS240816C00090000 | 2024-04-15 2:11PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,213 | 12.50% |
| CVS240920C00090000 | 2024-04-16 12:31PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 535 | 6.25% |
| CVS241115C00090000 | 2024-04-17 11:50AM EDT | 2024-11-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| CVS250117C00090000 | 2024-04-18 3:10PM EDT | 2025-01-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 2,881 | 6.25% |
| CVS250620C00090000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 6.25% |
| CVS250919C00090000 | 2024-04-17 2:32PM EDT | 2025-09-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| CVS260116C00090000 | 2024-04-17 2:19PM EDT | 2026-01-16 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 780 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00090000 | 2024-04-16 10:38AM EDT | 2024-04-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 2024-05-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CVS240621P00090000 | 2024-04-18 11:41AM EDT | 2024-06-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| CVS240816P00090000 | 2024-04-16 10:36AM EDT | 2024-08-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 2024-11-15 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 42.64% |
| CVS250117P00090000 | 2024-04-05 10:52AM EDT | 2025-01-17 | 16.69 | 0.00 | 0.00 | 0.00 | - | 2 | 971 | 0.00% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 2025-06-20 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 32.56% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 2025-09-19 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS260116P00090000 | 2024-02-20 10:57AM EDT | 2026-01-16 | 15.85 | 15.25 | 15.60 | 0.00 | - | 2 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.