NYSE - Nasdaq Real Time Price USD

CVS Health Corporation (CVS)

Compare
56.90
-0.43
(-0.75%)
At close: January 29 at 4:00:02 PM EST
55.91
-0.99
(-1.74%)
Pre-Market: 9:13:50 AM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVS250131C00036000 1/22/2025 9:48 AM 36 17.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CVS250131C00040000 1/22/2025 3:07 PM 40 13.15 0.00 0.00 0.00 0.00% 208 0 0.00%
CVS250131C00041000 1/28/2025 1:26 PM 41 16.38 0.00 0.00 0.00 0.00% 2 13 0.00%
CVS250131C00042000 1/28/2025 1:26 PM 42 15.45 0.00 0.00 0.00 0.00% 7 5 0.00%
CVS250131C00043000 1/23/2025 11:19 AM 43 11.30 0.00 0.00 0.00 0.00% 1 1 0.00%
CVS250131C00044000 1/28/2025 1:26 PM 44 13.33 0.00 0.00 0.00 0.00% 2 3 0.00%
CVS250131C00044500 1/22/2025 2:03 PM 44.5 8.60 0.00 0.00 0.00 0.00% 480 0 0.00%
CVS250131C00045000 1/29/2025 9:30 AM 45 12.90 0.00 0.00 0.00 0.00% 3 11 0.00%
CVS250131C00046000 1/29/2025 10:13 AM 46 12.20 0.00 0.00 0.00 0.00% 1 1 0.00%
CVS250131C00046500 1/28/2025 10:17 AM 46.5 10.18 0.00 0.00 0.00 0.00% 3 0 0.00%
CVS250131C00047000 1/29/2025 1:24 PM 47 10.33 0.00 0.00 0.00 0.00% 1 40 0.00%
CVS250131C00047500 1/29/2025 1:24 PM 47.5 9.89 0.00 0.00 0.00 0.00% 1 1 0.00%
CVS250131C00048000 1/29/2025 3:27 PM 48 9.20 0.00 0.00 0.00 0.00% 35 53 0.00%
CVS250131C00048500 1/24/2025 3:36 PM 48.5 6.08 0.00 0.00 0.00 0.00% 5 0 0.00%
CVS250131C00049000 1/29/2025 10:57 AM 49 8.90 0.00 0.00 0.00 0.00% 2 3 0.00%
CVS250131C00049500 1/29/2025 10:57 AM 49.5 8.20 0.00 0.00 0.00 0.00% 1 0 0.00%
CVS250131C00050000 1/29/2025 3:24 PM 50 7.40 0.00 0.00 0.00 0.00% 15 22 0.00%
CVS250131C00051000 1/29/2025 10:59 AM 51 6.92 0.00 0.00 0.00 0.00% 2 38 0.00%
CVS250131C00052000 1/29/2025 3:54 PM 52 4.92 0.00 0.00 0.00 0.00% 12 1,902 0.00%
CVS250131C00053000 1/29/2025 3:56 PM 53 4.17 0.00 0.00 0.00 0.00% 6 642 0.00%
CVS250131C00054000 1/29/2025 3:58 PM 54 3.17 0.00 0.00 0.00 0.00% 153 761 0.00%
CVS250131C00055000 1/29/2025 1:02 PM 55 2.56 0.00 0.00 0.00 0.00% 25 463 0.00%
CVS250131C00056000 1/29/2025 3:40 PM 56 1.37 0.00 0.00 0.00 0.00% 230 1,623 0.00%
CVS250131C00057000 1/29/2025 3:59 PM 57 0.70 0.00 0.00 0.00 0.00% 797 1,789 0.78%
CVS250131C00058000 1/29/2025 3:59 PM 58 0.28 0.00 0.00 0.00 0.00% 3,182 2,334 6.25%
CVS250131C00059000 1/29/2025 3:58 PM 59 0.11 0.00 0.00 0.00 0.00% 4,118 4,407 12.50%
CVS250131C00060000 1/29/2025 3:59 PM 60 0.02 0.00 0.00 0.00 0.00% 794 700 25.00%
CVS250131C00061000 1/29/2025 3:48 PM 61 0.05 0.00 0.00 0.00 0.00% 55 148 25.00%
CVS250131C00062000 1/29/2025 10:10 AM 62 0.01 0.00 0.00 0.00 0.00% 43 107 25.00%
CVS250131C00070000 1/14/2025 2:22 PM 70 0.02 0.00 0.00 0.00 0.00% - 3 50.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVS250131P00034000 1/3/2025 1:46 PM 34 0.15 0.00 0.00 0.00 0.00% 20 21 50.00%
CVS250131P00035000 1/24/2025 9:41 AM 35 0.11 0.00 0.00 0.00 0.00% 1 126 50.00%
CVS250131P00036000 1/28/2025 1:30 PM 36 0.04 0.00 0.00 0.00 0.00% 2 78 50.00%
CVS250131P00037000 1/27/2025 3:35 PM 37 0.04 0.00 0.00 0.00 0.00% 4 55 50.00%
CVS250131P00038000 1/28/2025 1:59 PM 38 0.01 0.00 0.00 0.00 0.00% 1 88 50.00%
CVS250131P00039000 1/27/2025 9:33 AM 39 0.01 0.00 0.00 0.00 0.00% 1 84 50.00%
CVS250131P00040000 1/28/2025 1:59 PM 40 0.01 0.00 0.00 0.00 0.00% 1 1,025 50.00%
CVS250131P00041000 1/24/2025 2:06 PM 41 0.02 0.00 0.00 0.00 0.00% 1 344 50.00%
CVS250131P00042000 1/27/2025 12:48 PM 42 0.02 0.00 0.00 0.00 0.00% 1 393 50.00%
CVS250131P00042500 1/21/2025 1:21 PM 42.5 0.03 0.00 0.00 0.00 0.00% 15 26 50.00%
CVS250131P00043000 1/27/2025 9:57 AM 43 0.05 0.00 0.00 0.00 0.00% 1 246 50.00%
CVS250131P00043500 1/16/2025 12:05 PM 43.5 0.05 0.00 0.00 0.00 0.00% - 22 50.00%
CVS250131P00044000 1/24/2025 10:33 AM 44 0.14 0.00 0.00 0.00 0.00% 10 258 50.00%
CVS250131P00044500 1/22/2025 3:27 PM 44.5 0.02 0.00 0.00 0.00 0.00% 10 16 50.00%
CVS250131P00045000 1/21/2025 1:45 PM 45 0.04 0.00 0.00 0.00 0.00% 5 254 50.00%
CVS250131P00045500 1/21/2025 2:05 PM 45.5 0.24 0.00 0.00 0.00 0.00% 8 8 50.00%
CVS250131P00046000 1/29/2025 3:22 PM 46 0.01 0.00 0.00 0.00 0.00% 4 83 50.00%
CVS250131P00046500 1/29/2025 11:31 AM 46.5 0.01 0.00 0.00 0.00 0.00% 1 19 50.00%
CVS250131P00047000 1/28/2025 10:17 AM 47 0.10 0.00 0.00 0.00 0.00% 3 108 50.00%
CVS250131P00047500 1/29/2025 1:24 PM 47.5 0.13 0.00 0.00 0.00 0.00% 1 51 50.00%
CVS250131P00048000 1/29/2025 1:24 PM 48 0.21 0.00 0.00 0.00 0.00% 1 207 50.00%
CVS250131P00048500 1/28/2025 11:23 AM 48.5 0.04 0.00 0.00 0.00 0.00% 1 28 50.00%
CVS250131P00049000 1/29/2025 1:35 PM 49 0.01 0.00 0.00 0.00 0.00% 10 422 50.00%
CVS250131P00049500 1/29/2025 10:57 AM 49.5 0.24 0.00 0.00 0.00 0.00% 1 180 50.00%
CVS250131P00050000 1/29/2025 10:57 AM 50 0.07 0.00 0.00 0.00 0.00% 1 640 50.00%
CVS250131P00051000 1/29/2025 3:24 PM 51 0.02 0.00 0.00 0.00 0.00% 16 741 50.00%
CVS250131P00052000 1/29/2025 3:24 PM 52 0.04 0.00 0.00 0.00 0.00% 24 820 25.00%
CVS250131P00053000 1/29/2025 3:54 PM 53 0.03 0.00 0.00 0.00 0.00% 18 569 25.00%
CVS250131P00054000 1/29/2025 3:54 PM 54 0.06 0.00 0.00 0.00 0.00% 237 1,080 25.00%
CVS250131P00055000 1/29/2025 3:51 PM 55 0.14 0.00 0.00 0.00 0.00% 270 433 12.50%
CVS250131P00056000 1/29/2025 3:59 PM 56 0.31 0.00 0.00 0.00 0.00% 648 1,089 6.25%
CVS250131P00057000 1/29/2025 3:55 PM 57 0.72 0.00 0.00 0.00 0.00% 469 200 0.00%
CVS250131P00058000 1/29/2025 3:38 PM 58 1.19 0.00 0.00 0.00 0.00% 426 337 0.00%
CVS250131P00059000 1/29/2025 2:08 PM 59 1.86 0.00 0.00 0.00 0.00% 32 20 0.00%
CVS250131P00060000 1/24/2025 10:41 AM 60 6.39 0.00 0.00 0.00 0.00% 1 1 0.00%
CVS250131P00061000 1/24/2025 9:55 AM 61 7.47 0.00 0.00 0.00 0.00% 2 0 0.00%
CVS250131P00062000 1/29/2025 9:38 AM 62 4.03 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

UNH UnitedHealth Group Incorporated
538.10
-0.81%
 
HUM Humana Inc.
294.23
-2.93%
 
ELV Elevance Health, Inc.
400.30
-1.26%
 
CI The Cigna Group
303.31
+0.16%
 
CLOV Clover Health Investments, Corp.
4.4500
-3.05%
 
CNC Centene Corporation
63.91
-1.25%
 
OSCR Oscar Health, Inc.
16.68
+2.46%
 
MOH Molina Healthcare, Inc.
304.28
-1.02%
 
ALHC Alignment Healthcare, Inc.
15.32
+0.66%
 
NEUE NeueHealth, Inc.
7.34
-0.14%