NYSE - Delayed Quote • USD
CVS Health Corporation (CVS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00055000 | 4/18/2024 7:22 PM | 55 | 14.35 | 12.10 | 12.40 | 0.00 | 0.00% | 2 | 0 | 75.78% |
| CVS240503C00064000 | 4/26/2024 5:58 PM | 64 | 3.75 | 3.60 | 3.80 | -0.06 | -1.57% | 3 | 14 | 49.02% |
| CVS240503C00065000 | 4/25/2024 6:36 PM | 65 | 3.00 | 2.86 | 3.10 | 0.20 | 7.14% | 2 | 13 | 49.41% |
| CVS240503C00066000 | 4/26/2024 7:49 PM | 66 | 2.38 | 2.35 | 2.42 | 0.22 | 10.19% | 149 | 49 | 48.05% |
| CVS240503C00067000 | 4/26/2024 7:53 PM | 67 | 1.82 | 1.80 | 1.87 | 0.04 | 2.25% | 79 | 317 | 48.00% |
| CVS240503C00068000 | 4/26/2024 7:58 PM | 68 | 1.34 | 1.32 | 1.35 | -0.01 | -0.74% | 540 | 859 | 46.29% |
| CVS240503C00069000 | 4/26/2024 7:47 PM | 69 | 0.91 | 0.92 | 0.96 | 0.04 | 4.60% | 327 | 879 | 45.70% |
| CVS240503C00070000 | 4/26/2024 7:58 PM | 70 | 0.64 | 0.60 | 0.64 | 0.00 | 0.00% | 437 | 1,579 | 44.58% |
| CVS240503C00071000 | 4/26/2024 7:57 PM | 71 | 0.39 | 0.21 | 0.40 | -0.01 | -2.50% | 153 | 580 | 43.36% |
| CVS240503C00072000 | 4/26/2024 7:59 PM | 72 | 0.25 | 0.21 | 0.25 | -0.01 | -3.85% | 435 | 812 | 42.97% |
| CVS240503C00073000 | 4/26/2024 7:26 PM | 73 | 0.15 | 0.14 | 0.16 | 0.00 | 0.00% | 57 | 525 | 43.36% |
| CVS240503C00074000 | 4/26/2024 6:38 PM | 74 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 171 | 1,593 | 42.77% |
| CVS240503C00075000 | 4/26/2024 7:58 PM | 75 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 22 | 518 | 45.12% |
| CVS240503C00076000 | 4/26/2024 6:08 PM | 76 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 37 | 271 | 46.68% |
| CVS240503C00077000 | 4/26/2024 6:08 PM | 77 | 0.04 | 0.02 | 0.18 | -0.01 | -20.00% | 104 | 218 | 57.42% |
| CVS240503C00078000 | 4/26/2024 4:27 PM | 78 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 123 | 491 | 60.94% |
| CVS240503C00079000 | 4/26/2024 4:24 PM | 79 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 18 | 77 | 54.30% |
| CVS240503C00080000 | 4/26/2024 6:47 PM | 80 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 24 | 186 | 60.16% |
| CVS240503C00081000 | 4/26/2024 5:38 PM | 81 | 0.02 | 0.01 | 0.24 | -0.04 | -66.67% | 1 | 555 | 76.95% |
| CVS240503C00082000 | 4/24/2024 2:26 PM | 82 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 100 | 164 | 69.53% |
| CVS240503C00083000 | 4/26/2024 5:50 PM | 83 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 179 | 624 | 66.41% |
| CVS240503C00084000 | 4/23/2024 3:16 PM | 84 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 198 | 67.97% |
| CVS240503C00085000 | 4/16/2024 7:10 PM | 85 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 231 | 68.75% |
| CVS240503C00086000 | 4/19/2024 7:52 PM | 86 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 129 | 88.28% |
| CVS240503C00087000 | 4/25/2024 5:00 PM | 87 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 8 | 21 | 98.24% |
| CVS240503C00088000 | 3/22/2024 4:52 PM | 88 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 33 | 127.73% |
| CVS240503C00089000 | 4/26/2024 4:32 PM | 89 | 0.01 | 0.00 | 0.20 | -0.24 | -96.00% | 5 | 8 | 102.73% |
| CVS240503C00090000 | 4/9/2024 2:20 PM | 90 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 21 | 153.42% |
| CVS240503C00091000 | 4/25/2024 7:25 PM | 91 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 124 | 149 | 147.07% |
| CVS240503C00095000 | 4/16/2024 1:37 PM | 95 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | - | 10 | 92.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00055000 | 4/23/2024 5:21 PM | 55 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 532 | 612 | 66.41% |
| CVS240503P00059000 | 4/26/2024 5:25 PM | 59 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 11 | 73 | 49.61% |
| CVS240503P00060000 | 4/26/2024 7:40 PM | 60 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 62 | 143 | 49.41% |
| CVS240503P00061000 | 4/26/2024 5:19 PM | 61 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 113 | 103 | 45.51% |
| CVS240503P00062000 | 4/26/2024 6:44 PM | 62 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 15 | 203 | 44.53% |
| CVS240503P00063000 | 4/26/2024 7:50 PM | 63 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 127 | 270 | 44.14% |
| CVS240503P00064000 | 4/26/2024 7:51 PM | 64 | 0.46 | 0.46 | 0.49 | 0.03 | 6.98% | 318 | 410 | 44.24% |
| CVS240503P00065000 | 4/26/2024 7:39 PM | 65 | 0.75 | 0.73 | 0.78 | 0.05 | 7.14% | 60 | 218 | 45.07% |
| CVS240503P00066000 | 4/26/2024 7:54 PM | 66 | 1.11 | 1.11 | 1.15 | 0.12 | 12.12% | 439 | 6,320 | 45.51% |
| CVS240503P00067000 | 4/26/2024 7:53 PM | 67 | 1.56 | 1.55 | 1.60 | 0.20 | 14.71% | 418 | 509 | 45.56% |
| CVS240503P00068000 | 4/26/2024 7:53 PM | 68 | 2.08 | 2.07 | 2.13 | -0.06 | -2.80% | 165 | 1,596 | 45.22% |
| CVS240503P00069000 | 4/26/2024 7:26 PM | 69 | 2.64 | 2.68 | 2.91 | 0.05 | 1.93% | 165 | 957 | 49.46% |
| CVS240503P00070000 | 4/26/2024 7:39 PM | 70 | 3.37 | 3.30 | 3.45 | 0.22 | 6.98% | 72 | 2,302 | 44.24% |
| CVS240503P00071000 | 4/26/2024 3:48 PM | 71 | 4.20 | 4.05 | 5.20 | -0.05 | -1.18% | 3 | 283 | 57.91% |
| CVS240503P00072000 | 4/26/2024 6:33 PM | 72 | 5.05 | 4.95 | 5.15 | 0.01 | 0.20% | 29 | 1,020 | 46.88% |
| CVS240503P00073000 | 4/25/2024 5:49 PM | 73 | 5.95 | 5.85 | 6.05 | 0.00 | 0.00% | 12 | 410 | 47.66% |
| CVS240503P00074000 | 4/26/2024 6:13 PM | 74 | 6.88 | 6.75 | 7.00 | -0.06 | -0.86% | 2 | 420 | 50.00% |
| CVS240503P00075000 | 4/26/2024 3:06 PM | 75 | 8.05 | 7.65 | 8.95 | 0.25 | 3.21% | 3 | 203 | 71.97% |
| CVS240503P00076000 | 4/25/2024 5:36 PM | 76 | 9.09 | 8.70 | 8.95 | 0.00 | 0.00% | 1 | 16 | 55.86% |
| CVS240503P00077000 | 4/24/2024 7:22 PM | 77 | 9.25 | 9.65 | 11.85 | 0.00 | 0.00% | 10 | 4 | 103.13% |
| CVS240503P00078000 | 4/26/2024 7:36 PM | 78 | 10.70 | 10.70 | 10.95 | 0.05 | 0.47% | 91 | 71 | 64.84% |
| CVS240503P00079000 | 4/24/2024 7:55 PM | 79 | 10.65 | 11.70 | 13.70 | 0.00 | 0.00% | 60 | 0 | 112.79% |
| CVS240503P00080000 | 4/18/2024 4:58 PM | 80 | 11.71 | 12.70 | 13.90 | 0.00 | 0.00% | 1 | 1 | 98.83% |
| CVS240503P00081000 | 3/21/2024 6:39 PM | 81 | 4.32 | 9.00 | 13.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| CVS240503P00082000 | 4/1/2024 1:51 PM | 82 | 4.15 | 14.70 | 17.00 | 0.00 | 0.00% | - | 4 | 135.64% |
Related Tickers
UNH UnitedHealth Group Incorporated
495.35
+0.30%
HUM Humana Inc.
305.90
-1.77%
CI The Cigna Group
354.47
-0.01%
CNC Centene Corporation
74.00
-2.22%
ELV Elevance Health, Inc.
537.26
-0.45%
MOH Molina Healthcare, Inc.
342.23
-2.86%
OSCR Oscar Health, Inc.
17.56
-1.84%
CLOV Clover Health Investments, Corp.
0.6800
+1.49%
ALHC Alignment Healthcare, Inc.
5.21
+0.97%
NEUE NeueHealth, Inc.
6.11
-3.54%