NYSE - Delayed Quote • USD
CVS Health Corporation (CVS)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00060000 | 4/18/2024 7:20 PM | 60 | 9.35 | 9.60 | 10.60 | 0.00 | 0.00% | 2 | 2 | 84.18% |
| CVS240426C00065000 | 4/18/2024 7:01 PM | 65 | 4.30 | 4.65 | 5.55 | 0.00 | 0.00% | 85 | 0 | 66.80% |
| CVS240426C00066000 | 4/18/2024 6:22 PM | 66 | 3.65 | 3.70 | 4.00 | 0.51 | 16.24% | 6 | 0 | 37.01% |
| CVS240426C00067000 | 4/19/2024 6:00 PM | 67 | 2.93 | 2.90 | 3.05 | 0.60 | 25.75% | 27 | 35 | 32.03% |
| CVS240426C00068000 | 4/19/2024 7:42 PM | 68 | 2.02 | 1.94 | 2.36 | 0.52 | 34.67% | 86 | 319 | 34.23% |
| CVS240426C00069000 | 4/19/2024 7:34 PM | 69 | 1.35 | 1.36 | 1.42 | 0.38 | 39.18% | 127 | 994 | 26.12% |
| CVS240426C00070000 | 4/19/2024 7:58 PM | 70 | 0.77 | 0.81 | 0.85 | 0.18 | 30.51% | 1,190 | 2,025 | 25.10% |
| CVS240426C00071000 | 4/19/2024 7:55 PM | 71 | 0.42 | 0.44 | 0.47 | 0.08 | 23.53% | 1,023 | 1,879 | 24.95% |
| CVS240426C00072000 | 4/19/2024 7:59 PM | 72 | 0.20 | 0.21 | 0.24 | -0.01 | -4.76% | 552 | 623 | 25.05% |
| CVS240426C00073000 | 4/19/2024 7:59 PM | 73 | 0.12 | 0.09 | 0.12 | 0.02 | 20.00% | 37 | 460 | 25.68% |
| CVS240426C00074000 | 4/19/2024 7:26 PM | 74 | 0.07 | 0.04 | 0.07 | 0.01 | 16.67% | 100 | 441 | 27.34% |
| CVS240426C00075000 | 4/19/2024 7:48 PM | 75 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 50 | 2,741 | 28.91% |
| CVS240426C00076000 | 4/19/2024 1:55 PM | 76 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 190 | 299 | 31.64% |
| CVS240426C00077000 | 4/19/2024 6:11 PM | 77 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 216 | 294 | 37.11% |
| CVS240426C00078000 | 4/19/2024 3:05 PM | 78 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 50 | 319 | 50.00% |
| CVS240426C00079000 | 4/19/2024 2:51 PM | 79 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 68 | 625 | 46.88% |
| CVS240426C00080000 | 4/19/2024 7:39 PM | 80 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 289 | 742 | 46.88% |
| CVS240426C00081000 | 4/17/2024 2:28 PM | 81 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 229 | 1,884 | 52.34% |
| CVS240426C00082000 | 4/18/2024 6:57 PM | 82 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 17 | 388 | 53.91% |
| CVS240426C00083000 | 4/15/2024 2:41 PM | 83 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 824 | 69.14% |
| CVS240426C00084000 | 4/16/2024 3:23 PM | 84 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 272 | 96.09% |
| CVS240426C00085000 | 4/18/2024 4:25 PM | 85 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 202 | 62.50% |
| CVS240426C00086000 | 4/11/2024 2:55 PM | 86 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 99 | 25.00% |
| CVS240426C00087000 | 4/10/2024 3:10 PM | 87 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 323 | 109.18% |
| CVS240426C00088000 | 4/15/2024 6:48 PM | 88 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 127 | 88.28% |
| CVS240426C00089000 | 4/2/2024 1:58 PM | 89 | 0.04 | 0.00 | 0.44 | 0.00 | 0.00% | 3 | 7 | 104.88% |
| CVS240426C00090000 | 4/1/2024 3:18 PM | 90 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 12 | 77.34% |
| CVS240426C00095000 | 3/26/2024 5:48 PM | 95 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 117.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00059000 | 4/17/2024 7:05 PM | 59 | 0.07 | 0.00 | 0.58 | 0.00 | 0.00% | 16 | 145 | 87.01% |
| CVS240426P00060000 | 4/19/2024 4:39 PM | 60 | 0.04 | 0.00 | 0.23 | 0.01 | 33.33% | 2 | 387 | 65.23% |
| CVS240426P00061000 | 4/18/2024 2:13 PM | 61 | 0.03 | 0.00 | 0.54 | 0.00 | 0.00% | 206 | 188 | 72.07% |
| CVS240426P00062000 | 4/19/2024 4:39 PM | 62 | 0.02 | 0.00 | 0.24 | -0.03 | -60.00% | 20 | 61 | 53.91% |
| CVS240426P00063000 | 4/19/2024 2:02 PM | 63 | 0.08 | 0.01 | 0.25 | 0.00 | 0.00% | 65 | 216 | 57.42% |
| CVS240426P00064000 | 4/19/2024 6:47 PM | 64 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 19 | 117 | 36.33% |
| CVS240426P00065000 | 4/19/2024 7:28 PM | 65 | 0.06 | 0.04 | 0.08 | -0.09 | -60.00% | 41 | 177 | 32.81% |
| CVS240426P00066000 | 4/19/2024 7:21 PM | 66 | 0.11 | 0.08 | 0.11 | -0.14 | -56.00% | 66 | 2,312 | 29.30% |
| CVS240426P00067000 | 4/19/2024 7:53 PM | 67 | 0.19 | 0.07 | 0.19 | -0.26 | -57.78% | 361 | 458 | 27.25% |
| CVS240426P00068000 | 4/19/2024 7:57 PM | 68 | 0.33 | 0.30 | 0.33 | -0.36 | -52.17% | 180 | 476 | 25.29% |
| CVS240426P00069000 | 4/19/2024 7:54 PM | 69 | 0.61 | 0.56 | 0.62 | -0.57 | -48.31% | 164 | 555 | 24.76% |
| CVS240426P00070000 | 4/19/2024 7:21 PM | 70 | 1.09 | 1.02 | 1.04 | -0.62 | -36.26% | 203 | 665 | 23.58% |
| CVS240426P00071000 | 4/19/2024 7:34 PM | 71 | 1.73 | 1.43 | 1.89 | -0.76 | -30.52% | 73 | 518 | 29.83% |
| CVS240426P00072000 | 4/19/2024 7:08 PM | 72 | 2.41 | 2.37 | 2.50 | -1.14 | -32.11% | 26 | 1,238 | 25.44% |
| CVS240426P00073000 | 4/19/2024 7:56 PM | 73 | 3.45 | 3.25 | 3.50 | -1.21 | -25.97% | 69 | 140 | 32.03% |
| CVS240426P00074000 | 4/19/2024 6:56 PM | 74 | 4.21 | 3.35 | 4.50 | -1.43 | -25.35% | 19 | 747 | 38.09% |
| CVS240426P00075000 | 4/18/2024 2:22 PM | 75 | 5.50 | 4.60 | 5.40 | -1.03 | -15.77% | 1 | 237 | 38.28% |
| CVS240426P00076000 | 4/18/2024 6:16 PM | 76 | 7.60 | 5.80 | 7.40 | 0.00 | 0.00% | 2 | 62 | 54.49% |
| CVS240426P00077000 | 4/17/2024 7:12 PM | 77 | 9.05 | 6.65 | 7.45 | 0.00 | 0.00% | 5 | 140 | 51.66% |
| CVS240426P00078000 | 4/16/2024 1:57 PM | 78 | 8.73 | 6.50 | 10.00 | 0.00 | 0.00% | 5 | 108 | 117.53% |
| CVS240426P00079000 | 4/19/2024 7:16 PM | 79 | 9.37 | 8.45 | 9.50 | -1.57 | -14.35% | 1 | 12 | 64.75% |
| CVS240426P00080000 | 4/16/2024 3:06 PM | 80 | 11.35 | 9.20 | 11.90 | 0.00 | 0.00% | 1 | 9 | 72.75% |
| CVS240426P00082000 | 3/11/2024 2:10 PM | 82 | 7.38 | 10.30 | 10.55 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
HUM Humana Inc.
328.33
+1.08%
UNH UnitedHealth Group Incorporated
501.13
+1.61%
CNC Centene Corporation
75.15
+1.90%
CI The Cigna Group
352.39
+1.04%
ELV Elevance Health, Inc.
531.42
+1.19%
MOH Molina Healthcare, Inc.
367.52
+1.82%
OSCR Oscar Health, Inc.
16.01
-2.67%
CLOV Clover Health Investments, Corp.
0.6356
+0.71%
NEUE NeueHealth, Inc.
5.82
-7.77%
ALHC Alignment Healthcare, Inc.
5.20
+1.96%