NYSE - Nasdaq Real Time Price • 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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00062500 | 4/19/2024 2:49 PM | 2024-05-17 | 7.72 | 4.30 | 5.45 | 0.00 | 0.00% | 1 | 80 | 39.11% |
| CVS240621C00062500 | 4/25/2024 3:05 PM | 2024-06-21 | 6.15 | 6.00 | 6.20 | 0.15 | 2.50% | 1 | 443 | 33.13% |
| CVS240816C00062500 | 4/25/2024 6:40 PM | 2024-08-16 | 7.04 | 5.95 | 7.10 | 0.24 | 3.53% | 1 | 11 | 30.52% |
| CVS240920C00062500 | 4/22/2024 1:49 PM | 2024-09-20 | 9.15 | 7.45 | 7.60 | 0.00 | 0.00% | 58 | 58 | 29.96% |
| CVS250117C00062500 | 4/26/2024 4:23 PM | 2025-01-17 | 9.30 | 9.20 | 9.40 | 0.20 | 2.20% | 1 | 341 | 30.91% |
| CVS250919C00062500 | 4/2/2024 2:01 PM | 2025-09-19 | 15.91 | 11.15 | 12.45 | 0.00 | 0.00% | 5 | 114 | 32.66% |
| CVS260116C00062500 | 4/25/2024 1:35 PM | 2026-01-16 | 12.50 | 12.00 | 12.35 | 0.00 | 0.00% | 1 | 102 | 29.11% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00062500 | 4/26/2024 4:48 PM | 2024-05-17 | 0.42 | 0.43 | 0.51 | -0.03 | -6.67% | 13 | 679 | 33.15% |
| CVS240621P00062500 | 4/26/2024 7:56 PM | 2024-06-21 | 0.89 | 0.89 | 0.96 | 0.04 | 4.71% | 96 | 1,102 | 26.42% |
| CVS240816P00062500 | 4/26/2024 7:32 PM | 2024-08-16 | 1.78 | 1.77 | 1.82 | 0.00 | 0.00% | 6 | 619 | 25.86% |
| CVS240920P00062500 | 4/26/2024 4:06 PM | 2024-09-20 | 2.06 | 2.08 | 2.14 | -0.09 | -4.19% | 29 | 734 | 24.76% |
| CVS241018P00062500 | 4/26/2024 1:36 PM | 2024-10-18 | 2.45 | 2.32 | 2.49 | 0.00 | 0.00% | 1 | 105 | 24.85% |
| CVS241115P00062500 | 4/26/2024 7:01 PM | 2024-11-15 | 2.95 | 2.87 | 2.98 | 0.00 | 0.00% | 177 | 342 | 25.84% |
| CVS250117P00062500 | 4/26/2024 3:18 PM | 2025-01-17 | 3.50 | 3.35 | 3.50 | 0.05 | 1.45% | 10 | 3,661 | 25.10% |
| CVS250620P00062500 | 4/24/2024 1:55 PM | 2025-06-20 | 4.60 | 4.65 | 4.80 | 0.00 | 0.00% | 27 | 53 | 24.92% |
| CVS250919P00062500 | 4/3/2024 7:55 PM | 2025-09-19 | 3.75 | 5.25 | 5.40 | 0.00 | 0.00% | 3 | 59 | 24.65% |
| CVS260116P00062500 | 4/25/2024 4:21 PM | 2026-01-16 | 5.90 | 5.85 | 6.15 | 0.00 | 0.00% | 19 | 1,117 | 24.49% |
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%
ELV Elevance Health, Inc.
537.26
-0.45%
CNC Centene Corporation
74.00
-2.22%
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%