NYSE - Nasdaq Real Time Price USD

CVS Health Corporation (CVS)

55.90 +0.75 (+1.36%)
At close: May 3 at 4:00 PM EDT
56.04 +0.14 (+0.25%)
After hours: May 3 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVS240510C00055000 5/3/2024 7:59 PM 55 1.30 1.09 1.54 0.42 47.73% 1,526 2,146 36.23%
CVS240510C00060000 5/3/2024 7:50 PM 60 0.05 0.04 0.05 -0.01 -16.67% 545 1,198 33.20%
CVS240510C00062000 5/3/2024 7:00 PM 62 0.04 0.02 0.04 0.00 0.00% 262 131 43.36%
CVS240510C00063000 5/2/2024 5:53 PM 63 0.03 0.01 0.04 0.00 0.00% 31 60 48.83%
CVS240510C00064000 5/3/2024 5:51 PM 64 0.04 0.01 0.04 0.00 0.00% 102 172 50.00%
CVS240510C00065000 5/3/2024 6:55 PM 65 0.03 0.02 0.03 0.00 0.00% 23 368 55.08%
CVS240510C00066000 5/3/2024 4:33 PM 66 0.02 0.01 0.04 -0.01 -33.33% 1 362 59.77%
CVS240510C00067000 5/3/2024 6:29 PM 67 0.01 0.01 0.04 -0.02 -66.67% 108 712 64.06%
CVS240510C00068000 5/3/2024 5:20 PM 68 0.02 0.01 0.03 -0.01 -33.33% 71 812 67.19%
CVS240510C00069000 5/3/2024 1:33 PM 69 0.02 0.00 0.05 0.01 100.00% 1 456 73.44%
CVS240510C00070000 5/3/2024 4:46 PM 70 0.01 0.00 0.02 0.00 0.00% 9 4,238 68.75%
CVS240510C00071000 5/3/2024 7:14 PM 71 0.01 0.00 0.01 -0.01 -50.00% 502 1,008 68.75%
CVS240510C00072000 5/3/2024 2:53 PM 72 0.01 0.00 0.05 0.00 0.00% 102 537 85.94%
CVS240510C00073000 5/3/2024 6:59 PM 73 0.01 0.00 0.01 -0.01 -50.00% 113 1,023 75.00%
CVS240510C00074000 5/3/2024 4:45 PM 74 0.01 0.00 0.22 -0.01 -50.00% 1 644 116.02%
CVS240510C00075000 5/3/2024 4:49 PM 75 0.01 0.00 0.01 0.00 0.00% 6 1,077 81.25%
CVS240510C00076000 5/3/2024 6:42 PM 76 0.01 0.00 0.21 0.00 0.00% 12 282 123.83%
CVS240510C00077000 5/2/2024 7:58 PM 77 0.01 0.00 0.03 0.00 0.00% 148 460 98.44%
CVS240510C00078000 5/3/2024 2:09 PM 78 0.01 0.00 0.05 0.00 0.00% 10 557 107.81%
CVS240510C00079000 5/2/2024 5:04 PM 79 0.02 0.00 0.03 0.00 0.00% 101 189 104.69%
CVS240510C00080000 5/3/2024 2:36 PM 80 0.01 0.00 0.04 0.00 0.00% 109 453 112.50%
CVS240510C00081000 5/1/2024 3:18 PM 81 0.01 0.00 0.02 0.00 0.00% 139 241 106.25%
CVS240510C00082000 5/1/2024 2:50 PM 82 0.01 0.00 0.03 0.00 0.00% 124 139 115.63%
CVS240510C00083000 4/29/2024 3:40 PM 83 0.02 0.00 0.01 0.00 0.00% 14 43 106.25%
CVS240510C00084000 5/1/2024 4:28 PM 84 0.01 0.00 0.01 0.00 0.00% 1 7 109.38%
CVS240510C00085000 4/23/2024 2:26 PM 85 0.03 0.00 0.01 0.00 0.00% 5 19 112.50%
CVS240510C00086000 4/19/2024 5:07 PM 86 0.04 0.00 0.01 0.00 0.00% 1 14 115.63%
CVS240510C00087000 4/29/2024 5:06 PM 87 0.04 0.00 0.01 0.00 0.00% 115 115 118.75%
CVS240510C00089000 4/29/2024 3:39 PM 89 0.01 0.00 0.01 0.00 0.00% 8 20 121.88%
CVS240510C00090000 4/5/2024 4:13 PM 90 0.06 0.00 0.01 0.00 0.00% 210 10 125.00%
CVS240510C00091000 4/1/2024 3:11 PM 91 0.17 0.00 0.01 0.00 0.00% - 1 128.13%
CVS240510C00095000 4/26/2024 5:33 PM 95 0.01 0.00 0.01 0.00 0.00% 5 5 137.50%
CVS240510C00100000 4/2/2024 4:46 PM 100 0.03 0.00 0.21 0.00 0.00% - 3 208.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVS240510P00050000 5/3/2024 7:22 PM 50 0.03 0.01 0.03 0.00 0.00% 307 463 44.92%
CVS240510P00055000 5/3/2024 7:56 PM 55 0.25 0.25 0.27 -0.42 -62.69% 1,157 2,326 21.78%
CVS240510P00056000 5/3/2024 7:56 PM 56 0.58 0.63 0.66 -0.67 -53.60% 855 364 21.29%
CVS240510P00057000 5/3/2024 7:46 PM 57 1.15 1.28 1.31 -1.60 -58.18% 106 74 21.09%
CVS240510P00058000 5/3/2024 7:23 PM 58 1.75 1.69 2.21 -2.25 -56.25% 17 94 24.81%
CVS240510P00059000 5/3/2024 5:40 PM 59 2.93 2.83 4.20 -1.58 -35.03% 3 65 50.20%
CVS240510P00060000 5/3/2024 2:28 PM 60 4.85 3.90 4.70 -0.25 -4.90% 10 140 68.26%
CVS240510P00061000 5/3/2024 4:52 PM 61 5.25 4.90 5.55 -1.64 -23.80% 1 98 69.53%
CVS240510P00062000 5/3/2024 3:49 PM 62 6.75 5.95 6.30 -0.30 -4.26% 2 48 61.13%
CVS240510P00063000 5/3/2024 4:10 PM 63 7.10 6.95 7.95 -0.89 -11.14% 2 51 78.91%
CVS240510P00064000 5/3/2024 7:35 PM 64 7.85 7.85 8.60 -1.65 -17.37% 5 79 66.80%
CVS240510P00065000 5/3/2024 7:25 PM 65 8.70 8.90 9.75 -1.50 -14.71% 3 120 82.91%
CVS240510P00066000 5/2/2024 3:42 PM 66 11.61 9.90 11.50 0.00 0.00% 27 128 116.11%
CVS240510P00067000 5/3/2024 3:49 PM 67 11.75 10.85 12.40 -0.61 -4.94% 2 111 118.26%
CVS240510P00068000 5/3/2024 2:05 PM 68 13.00 11.95 12.55 -0.95 -6.81% 7 97 92.58%
CVS240510P00069000 5/2/2024 7:04 PM 69 14.00 12.90 14.10 0.00 0.00% 122 3 122.07%
CVS240510P00070000 5/1/2024 7:17 PM 70 14.80 13.90 14.85 0.00 0.00% 232 6 116.99%
CVS240510P00071000 5/1/2024 7:17 PM 71 14.85 14.90 16.35 0.00 0.00% 175 1 143.36%
CVS240510P00072000 5/1/2024 7:57 PM 72 15.75 15.15 17.50 0.00 0.00% 152 0 122.46%
CVS240510P00073000 5/2/2024 3:30 PM 73 18.90 16.85 17.25 0.00 0.00% 6 11 117.97%
CVS240510P00074000 5/1/2024 7:26 PM 74 18.05 17.00 19.85 0.00 0.00% 140 0 143.36%
CVS240510P00075000 5/2/2024 7:47 PM 75 20.00 17.80 21.50 0.00 0.00% 10 7 167.97%
CVS240510P00076000 5/1/2024 7:23 PM 76 19.95 19.90 22.40 0.00 0.00% 31 1 206.84%
CVS240510P00077000 4/25/2024 3:03 PM 77 9.82 19.60 23.40 0.00 0.00% 2 0 165.63%
CVS240510P00078000 4/24/2024 7:38 PM 78 10.27 20.70 24.50 0.00 0.00% 1 0 179.59%
CVS240510P00079000 4/15/2024 1:30 PM 79 10.70 21.90 25.45 0.00 0.00% 1 0 190.82%
CVS240510P00080000 5/1/2024 4:13 PM 80 23.50 23.00 26.50 0.00 0.00% 5 0 201.76%
CVS240510P00081000 5/2/2024 7:50 PM 81 26.05 23.05 27.50 0.00 0.00% 7 5 157.42%
CVS240510P00082000 4/2/2024 1:30 PM 82 7.95 0.00 0.00 0.00 0.00% - 1 0.00%
CVS240510P00084000 5/2/2024 7:51 PM 84 29.05 26.00 30.50 0.00 0.00% 7 5 165.23%

Related Tickers

UNH UnitedHealth Group Incorporated
492.45
-0.11%
 
CI The Cigna Group
341.50
-0.87%
 
HUM Humana Inc.
320.54
-0.14%
 
ELV Elevance Health, Inc.
526.96
+0.26%
 
CLOV Clover Health Investments, Corp.
0.6950
+7.84%
 
CNC Centene Corporation
74.81
+0.65%
 
OSCR Oscar Health, Inc.
18.02
-0.39%
 
MOH Molina Healthcare, Inc.
339.68
+0.04%
 
ALHC Alignment Healthcare, Inc.
6.63
+26.05%
 
NEUE NeueHealth, Inc.
6.25
+3.13%