Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

CVS Health Corporation (CVS)

65.32
-0.60
(-0.91%)
At close: April 25 at 4:00:02 PM EDT
65.49
+0.17
+(0.26%)
After hours: April 25 at 7:58:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVS250502C00035000 4/21/2025 3:32 PM 35 29.95 28.75 31.70 0.00 0.00% 2 0 407.03%
CVS250502C00045000 4/21/2025 3:31 PM 45 19.95 19.55 20.60 0.00 0.00% 2 0 180.08%
CVS250502C00050000 4/21/2025 2:46 PM 50 15.05 15.35 16.55 0.00 0.00% 5 0 167.77%
CVS250502C00054000 4/23/2025 2:54 PM 54 11.40 10.20 12.50 0.00 0.00% 2 2 69.14%
CVS250502C00055000 4/17/2025 9:36 AM 55 9.36 10.00 10.90 0.00 0.00% 1 0 81.45%
CVS250502C00056000 4/21/2025 10:10 AM 56 9.75 7.90 11.20 0.00 0.00% 1 4 84.57%
CVS250502C00058000 4/25/2025 2:09 PM 58 7.70 7.65 8.05 -0.62 -7.45% 1 8 88.48%
CVS250502C00060000 4/24/2025 12:52 PM 60 6.35 5.40 6.15 0.00 0.00% 2 45 66.89%
CVS250502C00061000 4/23/2025 11:44 AM 61 5.46 4.65 5.45 0.00 0.00% 3 41 70.12%
CVS250502C00062000 4/24/2025 1:07 PM 62 4.80 4.20 5.40 0.00 0.00% 5 114 87.16%
CVS250502C00063000 4/25/2025 10:48 AM 63 3.75 3.65 4.75 -0.15 -3.85% 46 123 88.18%
CVS250502C00064000 4/25/2025 11:47 AM 64 3.00 3.05 3.20 -0.45 -13.04% 2 389 72.85%
CVS250502C00065000 4/25/2025 3:41 PM 65 2.59 2.49 2.69 -0.27 -9.44% 123 429 72.85%
CVS250502C00066000 4/25/2025 3:45 PM 66 2.03 1.94 2.07 -0.47 -18.80% 1,645 280 69.39%
CVS250502C00067000 4/25/2025 3:51 PM 67 1.58 1.53 1.63 -0.42 -21.00% 119 290 68.70%
CVS250502C00068000 4/25/2025 3:57 PM 68 1.29 1.15 1.29 -0.28 -17.83% 212 474 68.02%
CVS250502C00069000 4/25/2025 3:58 PM 69 0.89 0.82 0.95 -0.30 -25.21% 308 1,064 65.97%
CVS250502C00070000 4/25/2025 3:47 PM 70 0.68 0.66 0.71 -0.27 -28.42% 144 977 66.75%
CVS250502C00071000 4/25/2025 3:56 PM 71 0.49 0.26 0.49 -0.26 -34.67% 101 211 60.25%
CVS250502C00072000 4/25/2025 3:54 PM 72 0.33 0.29 0.39 -0.15 -31.25% 13 324 64.84%
CVS250502C00073000 4/25/2025 3:41 PM 73 0.21 0.22 0.46 -0.14 -40.00% 16 776 71.19%
CVS250502C00074000 4/25/2025 3:46 PM 74 0.16 0.10 0.19 -0.04 -20.00% 20 341 62.70%
CVS250502C00075000 4/25/2025 3:19 PM 75 0.11 0.10 0.12 -0.09 -45.00% 299 489 64.06%
CVS250502C00076000 4/25/2025 2:28 PM 76 0.50 0.05 0.13 0.36 257.14% 15 122 66.41%
CVS250502C00077000 4/25/2025 2:00 PM 77 0.05 0.02 0.54 -0.06 -54.55% 2 63 89.75%
CVS250502C00078000 4/17/2025 12:19 PM 78 0.23 0.01 2.16 0.00 0.00% 1 70 139.84%
CVS250502C00079000 4/25/2025 10:44 AM 79 0.05 0.01 0.40 0.01 25.00% 28 77 93.36%
CVS250502C00080000 4/25/2025 12:37 PM 80 0.02 0.00 0.23 -0.08 -80.00% 12 164 87.70%
CVS250502C00082000 4/25/2025 2:59 PM 82 0.01 0.00 0.22 -0.03 -75.00% 9 56 95.31%
CVS250502C00085000 4/25/2025 3:52 PM 85 0.01 0.00 0.20 -0.11 -91.67% 2 1 105.86%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVS250502P00050000 4/24/2025 2:52 PM 50 0.17 0.01 0.15 0.00 0.00% 5 16 107.81%
CVS250502P00053000 4/25/2025 2:06 PM 53 0.15 0.09 0.34 -0.23 -60.53% 44 14 106.06%
CVS250502P00054000 4/23/2025 11:19 AM 54 0.18 0.16 0.31 -0.05 -21.74% 2 35 100.39%
CVS250502P00055000 4/25/2025 2:50 PM 55 0.20 0.20 0.22 -0.06 -23.08% 3 1,346 90.23%
CVS250502P00056000 4/25/2025 2:33 PM 56 0.26 0.22 0.27 -0.01 -3.70% 13 44 85.94%
CVS250502P00057000 4/25/2025 3:51 PM 57 0.30 0.28 0.73 -0.33 -52.38% 134 29 95.90%
CVS250502P00058000 4/25/2025 3:42 PM 58 0.39 0.36 0.50 -0.05 -11.36% 9 152 82.72%
CVS250502P00059000 4/25/2025 3:28 PM 59 0.62 0.46 0.56 0.08 14.81% 2 603 78.52%
CVS250502P00060000 4/25/2025 3:54 PM 60 0.62 0.60 0.69 -0.08 -11.43% 61 1,259 76.03%
CVS250502P00061000 4/25/2025 3:57 PM 61 0.80 0.77 0.89 -0.05 -5.88% 60 362 74.22%
CVS250502P00062000 4/25/2025 3:38 PM 62 1.07 1.01 1.13 -0.01 -0.93% 208 605 72.80%
CVS250502P00063000 4/25/2025 3:58 PM 63 1.46 1.30 1.43 0.12 8.96% 8 1,365 71.48%
CVS250502P00064000 4/25/2025 2:23 PM 64 1.71 1.66 1.76 -0.11 -6.04% 71 1,937 69.87%
CVS250502P00065000 4/25/2025 2:23 PM 65 2.10 2.08 2.22 0.01 0.48% 261 729 69.24%
CVS250502P00066000 4/25/2025 3:45 PM 66 2.65 2.49 2.74 0.03 1.15% 1,929 452 67.29%
CVS250502P00067000 4/25/2025 3:48 PM 67 3.25 3.10 3.25 0.15 4.84% 16 712 66.06%
CVS250502P00068000 4/25/2025 3:39 PM 68 3.90 3.40 4.05 0.25 6.85% 10 108 62.21%
CVS250502P00069000 4/25/2025 9:56 AM 69 4.49 4.30 4.85 0.14 3.22% 14 704 66.31%
CVS250502P00070000 4/24/2025 10:48 AM 70 5.10 4.55 6.20 0.00 0.00% 4 87 67.19%
CVS250502P00071000 4/16/2025 11:26 AM 71 3.65 5.80 7.60 0.00 0.00% 19 81 87.79%
CVS250502P00072000 4/23/2025 10:00 AM 72 6.15 6.15 7.95 0.00 0.00% 7 51 66.60%
CVS250502P00074000 4/8/2025 10:43 AM 74 6.20 8.50 9.25 0.00 0.00% 28 23 66.99%
CVS250502P00075000 4/11/2025 2:42 PM 75 7.51 9.35 10.55 0.00 0.00% 1 7 78.22%
CVS250502P00076000 4/16/2025 2:00 PM 76 8.25 10.40 10.90 0.00 0.00% 1 78 79.69%
CVS250502P00085000 4/17/2025 2:46 PM 85 17.99 19.35 21.45 0.00 0.00% 3 0 160.16%

Related Tickers

HUM Humana Inc.
264.40
-1.28%
 
UNH UnitedHealth Group Incorporated
418.64
-1.32%
 
ELV Elevance Health, Inc.
421.68
-1.66%
 
CI The Cigna Group
335.36
-0.10%
 
CNC Centene Corporation
57.69
-6.32%
 
MOH Molina Healthcare, Inc.
314.51
+0.22%
 
OSCR Oscar Health, Inc.
12.23
+1.66%
 
CLOV Clover Health Investments, Corp.
3.4300
-1.15%
 
ALHC Alignment Healthcare, Inc.
17.52
-2.88%
 
PGNY Progyny, Inc.
22.76
-0.61%