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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00065000 | 4/25/2024 6:36 PM | 2024-05-03 | 3.00 | 2.86 | 3.10 | 0.20 | 7.14% | 2 | 13 | 49.41% |
| CVS240510C00065000 | 4/23/2024 7:57 PM | 2024-05-10 | 4.40 | 3.15 | 3.30 | 0.00 | 0.00% | 28 | 55 | 39.26% |
| CVS240517C00065000 | 4/26/2024 6:31 PM | 2024-05-17 | 3.38 | 3.35 | 3.50 | -0.02 | -0.59% | 23 | 238 | 35.50% |
| CVS240621C00065000 | 4/26/2024 2:55 PM | 2024-06-21 | 4.15 | 4.25 | 4.35 | -0.15 | -3.49% | 1 | 934 | 30.42% |
| CVS240816C00065000 | 4/26/2024 7:58 PM | 2024-08-16 | 5.40 | 4.35 | 5.40 | 0.30 | 5.88% | 2 | 294 | 28.93% |
| CVS240920C00065000 | 4/25/2024 2:29 PM | 2024-09-20 | 5.90 | 5.85 | 5.95 | 0.00 | 0.00% | 7 | 328 | 28.60% |
| CVS241018C00065000 | 4/24/2024 1:34 PM | 2024-10-18 | 6.95 | 6.25 | 6.45 | 0.00 | 0.00% | 2 | 10 | 29.01% |
| CVS241115C00065000 | 4/26/2024 7:50 PM | 2024-11-15 | 6.76 | 6.70 | 6.85 | -1.04 | -13.33% | 1 | 19 | 29.00% |
| CVS250117C00065000 | 4/26/2024 1:38 PM | 2025-01-17 | 7.85 | 6.70 | 7.85 | 0.06 | 0.77% | 23 | 1,111 | 29.86% |
| CVS250620C00065000 | 4/25/2024 2:23 PM | 2025-06-20 | 9.15 | 8.10 | 9.25 | 0.00 | 0.00% | 1 | 32 | 28.79% |
| CVS250919C00065000 | 4/19/2024 1:30 PM | 2025-09-19 | 11.38 | 9.75 | 10.05 | 0.00 | 0.00% | 4 | 142 | 28.71% |
| CVS260116C00065000 | 4/25/2024 1:30 PM | 2026-01-16 | 11.30 | 10.65 | 11.00 | 0.00 | 0.00% | 40 | 143 | 28.66% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00065000 | 4/26/2024 7:39 PM | 2024-05-03 | 0.75 | 0.73 | 0.78 | 0.05 | 7.14% | 60 | 218 | 45.07% |
| CVS240510P00065000 | 4/25/2024 7:20 PM | 2024-05-10 | 0.84 | 0.87 | 0.93 | 0.00 | 0.00% | 10 | 124 | 35.16% |
| CVS240517P00065000 | 4/26/2024 7:40 PM | 2024-05-17 | 1.02 | 1.01 | 1.05 | 0.07 | 7.37% | 203 | 1,996 | 30.84% |
| CVS240524P00065000 | 4/26/2024 7:24 PM | 2024-05-24 | 1.10 | 1.12 | 1.20 | 0.02 | 1.85% | 10 | 88 | 28.96% |
| CVS240531P00065000 | 4/26/2024 6:28 PM | 2024-05-31 | 1.21 | 1.18 | 1.28 | -0.04 | -3.20% | 12 | 65 | 26.95% |
| CVS240621P00065000 | 4/26/2024 7:06 PM | 2024-06-21 | 1.57 | 1.56 | 1.60 | 0.05 | 3.29% | 314 | 2,934 | 24.63% |
| CVS240816P00065000 | 4/26/2024 4:17 PM | 2024-08-16 | 2.54 | 2.59 | 2.64 | 0.01 | 0.40% | 70 | 2,553 | 24.85% |
| CVS240920P00065000 | 4/26/2024 3:27 PM | 2024-09-20 | 2.96 | 2.94 | 3.00 | 0.07 | 2.42% | 9 | 1,021 | 23.91% |
| CVS241018P00065000 | 4/26/2024 7:28 PM | 2024-10-18 | 3.20 | 3.15 | 3.30 | -0.05 | -1.54% | 13 | 177 | 23.60% |
| CVS241115P00065000 | 4/25/2024 3:42 PM | 2024-11-15 | 3.81 | 3.75 | 3.95 | 0.00 | 0.00% | 30 | 244 | 25.29% |
| CVS250117P00065000 | 4/26/2024 6:31 PM | 2025-01-17 | 4.40 | 4.30 | 4.45 | 0.03 | 0.69% | 7 | 4,308 | 24.37% |
| CVS250620P00065000 | 4/26/2024 3:34 PM | 2025-06-20 | 5.80 | 5.60 | 5.75 | 0.45 | 8.41% | 36 | 577 | 24.07% |
| CVS250919P00065000 | 4/12/2024 1:33 PM | 2025-09-19 | 5.95 | 6.20 | 6.40 | 0.00 | 0.00% | 1 | 51 | 23.94% |
| CVS260116P00065000 | 4/25/2024 4:18 PM | 2026-01-16 | 6.90 | 6.85 | 7.15 | 0.00 | 0.00% | 24 | 1,766 | 23.77% |
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%