CVS - CVS Health Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230602C00050000 | 2023-04-21 3:38PM EDT | 50.00 | 23.20 | 19.30 | 19.70 | 0.00 | - | 3 | 2 | 0.00% |
| CVS230602C00057000 | 2023-05-31 10:46AM EDT | 57.00 | 9.90 | 13.05 | 13.20 | 0.00 | - | 1 | 0 | 227.73% |
| CVS230602C00060000 | 2023-06-02 9:40AM EDT | 60.00 | 9.10 | 10.10 | 10.25 | +1.20 | +15.19% | 6 | 24 | 192.97% |
| CVS230602C00064000 | 2023-06-02 12:26PM EDT | 64.00 | 5.63 | 6.10 | 6.20 | +0.37 | +7.03% | 6 | 144 | 121.88% |
| CVS230602C00065000 | 2023-06-01 1:53PM EDT | 65.00 | 4.15 | 5.05 | 5.25 | +0.10 | +2.47% | 5 | 63 | 105.47% |
| CVS230602C00066000 | 2023-06-02 11:41AM EDT | 66.00 | 3.55 | 4.00 | 4.15 | 0.00 | - | 5 | 71 | 75.39% |
| CVS230602C00067000 | 2023-06-02 3:30PM EDT | 67.00 | 3.24 | 3.00 | 3.15 | +1.20 | +58.82% | 67 | 287 | 59.96% |
| CVS230602C00068000 | 2023-06-02 3:37PM EDT | 68.00 | 2.16 | 2.05 | 2.12 | +1.24 | +134.78% | 154 | 709 | 50.39% |
| CVS230602C00069000 | 2023-06-02 3:35PM EDT | 69.00 | 1.21 | 1.07 | 1.16 | +0.90 | +290.32% | 588 | 963 | 35.65% |
| CVS230602C00070000 | 2023-06-02 3:38PM EDT | 70.00 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 1,497 | 1,395 | 9.08% |
| CVS230602C00071000 | 2023-06-02 3:30PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 33 | 679 | 15.63% |
| CVS230602C00072000 | 2023-06-02 1:56PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 652 | 27.34% |
| CVS230602C00073000 | 2023-06-02 3:03PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 209 | 39.06% |
| CVS230602C00074000 | 2023-06-02 10:30AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 171 | 48.44% |
| CVS230602C00075000 | 2023-06-01 1:15PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 550 | 53.13% |
| CVS230602C00076000 | 2023-06-02 11:05AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 98 | 72.66% |
| CVS230602C00077000 | 2023-05-25 1:41PM EDT | 77.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 70 | 78.13% |
| CVS230602C00078000 | 2023-05-31 10:30AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 184 | 81.25% |
| CVS230602C00079000 | 2023-06-01 11:17AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 101.56% |
| CVS230602C00080000 | 2023-06-02 10:52AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 92 | 109.38% |
| CVS230602C00081000 | 2023-06-01 11:17AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 118.75% |
| CVS230602C00082000 | 2023-05-31 11:38AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 53 | 128.13% |
| CVS230602C00083000 | 2023-05-22 9:30AM EDT | 83.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 135.94% |
| CVS230602C00084000 | 2023-05-30 11:11AM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 143.75% |
| CVS230602C00085000 | 2023-05-22 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 209 | 153.13% |
| CVS230602C00087000 | 2023-04-18 3:46PM EDT | 87.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 5 | 199.22% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS230602P00050000 | 2023-05-22 11:15AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 225.00% |
| CVS230602P00055000 | 2023-05-15 12:38PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 25 | 189.06% |
| CVS230602P00058000 | 2023-05-22 11:15AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 151.56% |
| CVS230602P00059000 | 2023-05-24 11:10AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 139.06% |
| CVS230602P00060000 | 2023-06-01 11:38AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 37 | 126.56% |
| CVS230602P00061000 | 2023-05-30 10:03AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 84 | 109.38% |
| CVS230602P00062000 | 2023-05-31 3:00PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 166 | 103.13% |
| CVS230602P00063000 | 2023-06-01 11:13AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 236 | 90.63% |
| CVS230602P00064000 | 2023-05-31 2:49PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 163 | 68.75% |
| CVS230602P00065000 | 2023-06-02 11:17AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 601 | 57.81% |
| CVS230602P00066000 | 2023-06-02 12:20PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 48 | 260 | 51.56% |
| CVS230602P00067000 | 2023-06-02 2:05PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 151 | 735 | 45.31% |
| CVS230602P00068000 | 2023-06-02 12:35PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 225 | 666 | 32.03% |
| CVS230602P00069000 | 2023-06-02 3:36PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | -0.50 | -96.15% | 397 | 991 | 18.36% |
| CVS230602P00070000 | 2023-06-02 3:31PM EDT | 70.00 | 0.02 | 0.02 | 0.04 | -1.24 | -98.41% | 178 | 425 | 2.54% |
| CVS230602P00071000 | 2023-06-02 2:24PM EDT | 71.00 | 0.95 | 0.88 | 0.95 | -0.64 | -40.25% | 8 | 111 | 0.00% |
| CVS230602P00072000 | 2023-06-01 11:37AM EDT | 72.00 | 2.60 | 1.83 | 1.91 | 0.00 | - | 120 | 4 | 0.00% |
| CVS230602P00073000 | 2023-05-30 11:02AM EDT | 73.00 | 6.08 | 2.80 | 2.93 | 0.00 | - | 1 | 0 | 0.00% |
| CVS230602P00074000 | 2023-05-23 11:26AM EDT | 74.00 | 4.50 | 3.75 | 3.90 | 0.00 | - | 1 | 19 | 0.00% |
| CVS230602P00075000 | 2023-05-18 9:31AM EDT | 75.00 | 6.00 | 4.75 | 4.90 | 0.00 | - | 30 | 8 | 0.00% |
| CVS230602P00076000 | 2023-05-05 1:01PM EDT | 76.00 | 5.44 | 5.80 | 5.90 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230602P00077000 | 2023-05-11 10:17AM EDT | 77.00 | 7.74 | 6.85 | 7.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS230602P00078000 | 2023-05-10 10:10AM EDT | 78.00 | 8.15 | 7.85 | 8.00 | 0.00 | - | 66 | 0 | 0.00% |
| CVS230602P00079000 | 2023-05-05 11:39AM EDT | 79.00 | 8.15 | 8.80 | 8.90 | 0.00 | - | 4 | 0 | 0.00% |
| CVS230602P00080000 | 2023-05-10 10:04AM EDT | 80.00 | 10.00 | 9.75 | 9.90 | 0.00 | - | 5 | 0 | 0.00% |
| CVS230602P00081000 | 2023-04-21 1:56PM EDT | 81.00 | 8.15 | 11.50 | 11.80 | 0.00 | - | 3 | 0 | 248.83% |
| CVS230602P00082000 | 2023-04-21 11:20AM EDT | 82.00 | 9.31 | 12.40 | 12.85 | 0.00 | - | 5 | 0 | 259.77% |
| CVS230602P00084000 | 2023-04-25 1:31PM EDT | 84.00 | 10.85 | 16.20 | 16.45 | 0.00 | - | 2 | 0 | 454.88% |
| CVS230602P00085000 | 2023-04-17 2:56PM EDT | 85.00 | 9.96 | 15.30 | 17.65 | 0.00 | - | - | 0 | 393.55% |
| CVS230602P00087000 | 2023-05-15 10:40AM EDT | 87.00 | 18.85 | 16.75 | 16.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.