Singapore markets close in 3 hours 17 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.54+0.57 (+0.98%)
At close: 04:00PM EDT
58.50 -0.04 (-0.07%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240920C000350002023-12-06 11:10AM EDT35.0039.1344.5048.950.00-11559.33%
CVS240920C000375002023-11-06 1:26PM EDT37.5034.3335.8536.600.00--1349.24%
CVS240920C000400002024-07-24 10:04AM EDT40.0018.420.000.000.00-100.00%
CVS240920C000425002024-07-15 11:05AM EDT42.5016.200.000.000.00-200.00%
CVS240920C000450002024-05-23 3:56PM EDT45.0011.4314.2018.800.00-141297.92%
CVS240920C000475002024-06-18 9:51AM EDT47.5014.4013.6013.900.00-21182.06%
CVS240920C000500002024-07-24 3:12PM EDT50.009.400.000.000.00-400.00%
CVS240920C000525002024-07-23 1:47PM EDT52.506.700.000.000.00-200.00%
CVS240920C000550002024-07-23 3:03PM EDT55.005.000.000.000.00-200.00%
CVS240920C000575002024-07-24 3:59PM EDT57.504.010.000.000.00-14100.00%
CVS240920C000600002024-07-24 3:58PM EDT60.002.740.000.000.00-57701.56%
CVS240920C000625002024-07-24 3:52PM EDT62.501.780.000.000.00-9303.13%
CVS240920C000650002024-07-24 3:59PM EDT65.001.130.000.000.00-22706.25%
CVS240920C000675002024-07-24 3:22PM EDT67.500.680.000.000.00-3406.25%
CVS240920C000700002024-07-24 3:53PM EDT70.000.390.000.000.00-236012.50%
CVS240920C000725002024-07-24 12:28PM EDT72.500.220.000.000.00-2012.50%
CVS240920C000750002024-07-24 3:28PM EDT75.000.170.000.000.00-7012.50%
CVS240920C000775002024-07-24 10:51AM EDT77.500.130.000.000.00-3012.50%
CVS240920C000800002024-07-23 2:27PM EDT80.000.090.000.000.00-4012.50%
CVS240920C000825002024-07-24 1:32PM EDT82.500.080.000.000.00-1025.00%
CVS240920C000850002024-07-23 2:54PM EDT85.000.050.000.000.00-14025.00%
CVS240920C000875002024-07-23 2:19PM EDT87.500.100.000.000.00-2025.00%
CVS240920C000900002024-07-24 11:18AM EDT90.000.050.000.000.00-38025.00%
CVS240920C000950002024-07-24 12:32PM EDT95.000.090.000.000.00-7025.00%
CVS240920C001000002024-07-23 2:26PM EDT100.000.040.000.000.00-7025.00%
CVS240920C001050002024-07-12 11:56AM EDT105.000.030.000.000.00-2025.00%
CVS240920C001100002024-07-18 11:41AM EDT110.000.030.000.000.00-200025.00%
CVS240920C001150002024-06-24 10:29AM EDT115.000.110.010.180.00-28974.41%
CVS240920C001200002024-07-18 3:20PM EDT120.000.020.000.000.00-140050.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240920P000300002024-05-23 3:41PM EDT30.000.080.000.210.00--182.42%
CVS240920P000325002024-05-29 9:48AM EDT32.500.070.010.440.00-2483.69%
CVS240920P000350002024-06-10 9:43AM EDT35.000.060.010.240.00-218267.09%
CVS240920P000375002024-07-10 1:52PM EDT37.500.210.000.000.00-4025.00%
CVS240920P000400002024-07-23 12:14PM EDT40.000.040.000.000.00-3025.00%
CVS240920P000425002024-07-23 10:00AM EDT42.500.120.000.000.00-2025.00%
CVS240920P000450002024-07-24 11:45AM EDT45.000.100.000.000.00-10012.50%
CVS240920P000475002024-07-24 2:47PM EDT47.500.280.000.000.00-27012.50%
CVS240920P000500002024-07-24 3:51PM EDT50.000.510.000.000.00-22012.50%
CVS240920P000525002024-07-24 12:37PM EDT52.500.940.000.000.00-4106.25%
CVS240920P000550002024-07-24 3:35PM EDT55.001.590.000.000.00-24803.13%
CVS240920P000575002024-07-24 3:58PM EDT57.502.540.000.000.00-66501.56%
CVS240920P000600002024-07-24 3:50PM EDT60.003.750.000.000.00-7200.00%
CVS240920P000625002024-07-24 11:07AM EDT62.505.850.000.000.00-100.00%
CVS240920P000650002024-07-23 11:06AM EDT65.007.900.000.000.00-300.00%
CVS240920P000675002024-07-17 2:38PM EDT67.507.000.000.000.00-3800.00%
CVS240920P000700002024-07-24 2:11PM EDT70.0011.650.000.000.00-700.00%
CVS240920P000725002024-07-12 10:06AM EDT72.5015.100.000.000.00-100.00%
CVS240920P000750002024-06-26 11:56AM EDT75.0015.150.000.000.00-2300.00%
CVS240920P000775002024-07-15 10:36AM EDT77.5019.480.000.000.00-500.00%
CVS240920P000800002024-07-22 3:02PM EDT80.0021.750.000.000.00-2000.00%
CVS240920P000825002024-05-08 3:39PM EDT82.5027.1518.5022.150.00-3,65000.00%
CVS240920P000850002024-03-15 11:05AM EDT85.009.9515.5518.450.00-11240.00%
CVS240920P000875002024-07-22 3:02PM EDT87.5027.300.000.000.00-2000.00%
CVS240920P000900002024-03-26 3:37PM EDT90.0011.7520.6524.900.00-900.00%
CVS240920P000950002024-01-03 3:24PM EDT95.0015.2020.1023.550.00--20.00%
CVS240920P001000002024-01-25 11:11AM EDT100.0028.6021.7022.950.00-100.00%