Singapore markets close in 7 hours 23 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.37+0.37 (+0.61%)
At close: 04:00PM EDT
61.27 -0.10 (-0.16%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240628C000400002024-05-20 10:11AM EDT40.0017.6120.9521.550.00--0205.86%
CVS240628C000500002024-06-10 9:57AM EDT50.0011.1010.0013.600.00-233137.70%
CVS240628C000510002024-05-14 11:45AM EDT51.005.109.459.700.00--10.00%
CVS240628C000520002024-06-07 1:05PM EDT52.009.667.5011.500.00-1187.70%
CVS240628C000530002024-06-10 12:55PM EDT53.007.406.5010.400.00-5772.07%
CVS240628C000540002024-06-21 3:19PM EDT54.007.305.559.50+0.03+0.41%52774.22%
CVS240628C000550002024-06-21 1:36PM EDT55.006.034.608.50-0.07-1.15%15868.16%
CVS240628C000560002024-06-20 3:50PM EDT56.005.153.556.200.00-314799.02%
CVS240628C000570002024-06-21 3:14PM EDT57.004.603.304.80+0.53+13.02%209866.99%
CVS240628C000580002024-06-21 3:29PM EDT58.003.503.403.80+0.40+12.90%625856.45%
CVS240628C000590002024-06-21 3:46PM EDT59.002.452.512.75+0.14+6.06%1812243.26%
CVS240628C000600002024-06-21 3:50PM EDT60.001.551.681.90-0.03-1.90%2311,68438.09%
CVS240628C000610002024-06-21 3:57PM EDT61.001.190.971.15+0.22+22.68%92953733.40%
CVS240628C000620002024-06-21 3:59PM EDT62.000.620.560.64+0.07+12.73%7111,80731.98%
CVS240628C000630002024-06-21 3:58PM EDT63.000.330.290.32+0.01+3.13%16968131.45%
CVS240628C000640002024-06-21 3:52PM EDT64.000.150.140.18-0.03-16.67%21434833.59%
CVS240628C000650002024-06-21 3:49PM EDT65.000.090.080.12-0.03-25.00%292,55537.21%
CVS240628C000660002024-06-21 3:59PM EDT66.000.070.050.08-0.02-22.22%2826940.23%
CVS240628C000670002024-06-21 3:44PM EDT67.000.050.030.06-0.01-16.67%10829744.14%
CVS240628C000680002024-06-20 11:21AM EDT68.000.060.020.100.00-20527150.00%
CVS240628C000690002024-06-21 10:18AM EDT69.000.050.020.230.00-1411164.26%
CVS240628C000700002024-06-21 2:48PM EDT70.000.030.020.20-0.01-25.00%2053668.36%
CVS240628C000710002024-06-21 3:37PM EDT71.000.030.020.24-0.02-40.00%812876.76%
CVS240628C000720002024-06-17 2:44PM EDT72.000.050.020.05+0.05--7865.63%
CVS240628C000730002024-06-21 1:43PM EDT73.000.010.010.37+0.01-1-95.12%
CVS240628C000750002024-06-21 3:13PM EDT75.000.020.000.02-0.01-33.33%12167.19%
CVS240628C000800002024-06-21 10:05AM EDT80.000.010.000.12-0.19-95.00%1830108.59%
CVS240628C000850002024-06-20 11:52AM EDT85.000.020.000.75+0.02--22177.54%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240628P000440002024-06-17 11:11AM EDT44.000.140.000.75+0.14--1194.34%
CVS240628P000460002024-06-20 9:44AM EDT46.000.010.000.220.00-12134.38%
CVS240628P000470002024-06-21 12:29PM EDT47.000.010.000.210.00-36174125.00%
CVS240628P000480002024-06-21 12:49PM EDT48.000.010.000.020.00-38182.81%
CVS240628P000490002024-06-21 3:38PM EDT49.000.010.000.01-0.11-91.67%222571.88%
CVS240628P000500002024-06-18 10:19AM EDT50.000.010.000.750.00-8101132.62%
CVS240628P000510002024-06-18 3:15PM EDT51.000.100.010.750.00-225245123.24%
CVS240628P000520002024-06-21 11:48AM EDT52.000.010.000.020.00-598558.59%
CVS240628P000530002024-06-21 1:17PM EDT53.000.030.010.23+0.01+50.00%318,46978.13%
CVS240628P000540002024-06-21 10:24AM EDT54.000.040.020.13+0.02+100.00%6154663.67%
CVS240628P000550002024-06-21 10:20AM EDT55.000.020.010.05-0.01-33.33%10078151.95%
CVS240628P000560002024-06-21 2:10PM EDT56.000.040.010.16+0.01+33.33%4417457.72%
CVS240628P000570002024-06-21 3:44PM EDT57.000.040.030.25-0.02-33.33%6144455.86%
CVS240628P000580002024-06-21 3:54PM EDT58.000.060.050.08-0.05-45.45%443,29733.59%
CVS240628P000590002024-06-21 3:55PM EDT59.000.110.110.18-0.14-56.00%44686132.62%
CVS240628P000600002024-06-21 3:54PM EDT60.000.260.250.32-0.21-44.68%45366929.40%
CVS240628P000610002024-06-21 3:59PM EDT61.000.610.560.63-0.27-30.68%55165628.03%
CVS240628P000620002024-06-21 2:32PM EDT62.001.241.071.14-0.24-16.22%6616527.25%
CVS240628P000630002024-06-21 2:39PM EDT63.001.940.272.01-0.30-13.39%11234.08%
CVS240628P000640002024-06-14 10:18AM EDT64.004.002.552.900.00-1038.67%
CVS240628P000650002024-06-18 9:58AM EDT65.003.852.254.40+3.85--171.39%
CVS240628P000670002024-06-14 10:18AM EDT67.007.553.557.500.00-11136.43%
CVS240628P000680002024-06-13 10:08AM EDT68.008.484.908.400.00-21142.48%
CVS240628P000700002024-05-14 3:33PM EDT70.0014.296.8010.900.00--079.88%