Singapore markets close in 2 hours 39 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS250117C000275002024-05-16 12:46PM EDT27.5030.5030.9534.150.00--193.04%
CVS250117C000300002024-07-19 12:42PM EDT30.0028.800.000.000.00-1500.00%
CVS250117C000325002024-05-16 3:39PM EDT32.5025.3626.3529.800.00--283.84%
CVS250117C000350002024-05-31 2:21PM EDT35.0024.0022.0026.300.00-23252.88%
CVS250117C000375002024-03-06 4:49PM EDT37.5037.0235.0039.450.00-127210.33%
CVS250117C000400002024-07-17 2:22PM EDT40.0022.000.000.000.00-400.00%
CVS250117C000425002024-07-05 10:49AM EDT42.5014.370.000.000.00-100.00%
CVS250117C000450002024-07-19 1:45PM EDT45.0015.380.000.000.00-100.00%
CVS250117C000475002024-06-17 3:20PM EDT47.5014.8514.6515.400.00-186257.42%
CVS250117C000500002024-07-24 1:50PM EDT50.0010.750.000.000.00-600.00%
CVS250117C000525002024-07-16 12:02PM EDT52.509.450.000.000.00-100.00%
CVS250117C000550002024-07-23 3:27PM EDT55.007.200.000.000.00-4700.00%
CVS250117C000575002024-07-24 1:29PM EDT57.505.920.000.000.00-100.00%
CVS250117C000600002024-07-24 3:01PM EDT60.005.000.000.000.00-1900.78%
CVS250117C000625002024-07-24 12:04PM EDT62.503.750.000.000.00-503.13%
CVS250117C000650002024-07-24 3:54PM EDT65.003.050.000.000.00-903.13%
CVS250117C000675002024-07-24 1:33PM EDT67.502.190.000.000.00-4306.25%
CVS250117C000700002024-07-24 3:28PM EDT70.001.790.000.000.00-49306.25%
CVS250117C000725002024-07-23 10:31AM EDT72.501.060.000.000.00-106.25%
CVS250117C000750002024-07-24 2:12PM EDT75.001.000.000.000.00-906.25%
CVS250117C000775002024-07-23 11:54AM EDT77.500.600.000.000.00-3012.50%
CVS250117C000800002024-07-24 9:30AM EDT80.000.500.000.000.00-1012.50%
CVS250117C000825002024-07-24 3:34PM EDT82.500.460.000.000.00-16012.50%
CVS250117C000850002024-07-24 3:34PM EDT85.000.370.000.000.00-4012.50%
CVS250117C000875002024-07-15 3:30PM EDT87.500.310.000.000.00-1012.50%
CVS250117C000900002024-07-24 3:39PM EDT90.000.250.000.000.00-20012.50%
CVS250117C000925002024-07-24 10:03AM EDT92.500.190.000.000.00-2012.50%
CVS250117C000950002024-07-24 9:58AM EDT95.000.200.000.000.00-2012.50%
CVS250117C000975002024-07-24 1:06PM EDT97.500.130.000.000.00-5012.50%
CVS250117C001000002024-07-22 12:20PM EDT100.000.180.000.000.00-3012.50%
CVS250117C001050002024-07-24 2:33PM EDT105.000.100.000.000.00-22012.50%
CVS250117C001100002024-07-24 1:06PM EDT110.000.060.000.000.00-10025.00%
CVS250117C001150002024-07-24 9:52AM EDT115.000.120.000.000.00-2025.00%
CVS250117C001200002024-07-23 9:47AM EDT120.000.100.000.000.00-2025.00%
CVS250117C001250002024-07-18 11:27AM EDT125.000.070.000.000.00-2025.00%
CVS250117C001300002024-07-24 9:53AM EDT130.000.090.000.000.00-2025.00%
CVS250117C001350002024-07-12 10:19AM EDT135.000.090.000.000.00-2025.00%
CVS250117C001400002024-07-12 11:50AM EDT140.000.020.000.000.00-2025.00%
CVS250117C001450002024-06-24 10:27AM EDT145.000.080.010.050.00-211950.39%
CVS250117C001500002024-07-05 12:51PM EDT150.000.040.000.000.00-1025.00%
CVS250117C001550002024-06-24 9:30AM EDT155.000.090.000.000.00-4045125.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS250117P000275002024-07-18 10:15AM EDT27.500.020.000.000.00-2025.00%
CVS250117P000300002024-07-23 9:50AM EDT30.000.090.000.000.00-2025.00%
CVS250117P000325002024-07-23 9:47AM EDT32.500.140.000.000.00-2025.00%
CVS250117P000350002024-07-23 9:48AM EDT35.000.190.000.000.00-2012.50%
CVS250117P000375002024-07-23 9:52AM EDT37.500.280.000.000.00-2012.50%
CVS250117P000400002024-07-23 3:54PM EDT40.000.400.000.000.00-1012.50%
CVS250117P000425002024-07-16 11:20AM EDT42.500.550.000.000.00-2012.50%
CVS250117P000450002024-07-24 3:46PM EDT45.000.920.000.000.00-1806.25%
CVS250117P000475002024-07-24 11:25AM EDT47.501.340.000.000.00-606.25%
CVS250117P000500002024-07-24 3:27PM EDT50.001.820.000.000.00-406.25%
CVS250117P000525002024-07-24 2:03PM EDT52.502.530.000.000.00-203.13%
CVS250117P000550002024-07-24 3:25PM EDT55.003.350.000.000.00-403.13%
CVS250117P000575002024-07-24 1:29PM EDT57.504.540.000.000.00-100.78%
CVS250117P000600002024-07-24 3:49PM EDT60.005.710.000.000.00-600.00%
CVS250117P000625002024-07-22 10:56AM EDT62.506.750.000.000.00-1200.00%
CVS250117P000650002024-07-24 3:30PM EDT65.008.800.000.000.00-1300.00%
CVS250117P000675002024-07-24 2:01PM EDT67.5010.750.000.000.00-100.00%
CVS250117P000700002024-07-23 2:06PM EDT70.0012.900.000.000.00-200.00%
CVS250117P000725002024-07-24 3:54PM EDT72.5014.750.000.000.00-200.00%
CVS250117P000750002024-07-23 12:15PM EDT75.0017.600.000.000.00-1000.00%
CVS250117P000775002024-07-18 1:40PM EDT77.5017.650.000.000.00-1100.00%
CVS250117P000800002024-07-23 10:41AM EDT80.0022.500.000.000.00-200.00%
CVS250117P000825002024-05-09 3:08PM EDT82.5027.1818.5021.500.00-9120.00%
CVS250117P000850002024-07-02 9:30AM EDT85.0027.300.000.000.00-100.00%
CVS250117P000875002024-05-08 3:22PM EDT87.5032.6823.8028.450.00-13440.00%
CVS250117P000900002024-05-20 1:28PM EDT90.0032.4726.7531.500.00-3026.47%
CVS250117P000925002024-07-22 3:02PM EDT92.5034.100.000.000.00-2000.00%
CVS250117P000950002024-05-30 2:41PM EDT95.0041.1534.2038.800.00-312164.34%
CVS250117P000975002024-05-30 2:41PM EDT97.5039.7536.7041.000.00-382063.67%
CVS250117P001000002024-07-22 3:02PM EDT100.0043.550.000.000.00-2000.00%
CVS250117P001050002023-08-25 10:50AM EDT105.0038.1033.4534.600.00-100.00%
CVS250117P001100002023-04-27 3:12PM EDT110.0037.0041.6043.150.00-5160.00%
CVS250117P001150002022-12-09 1:01PM EDT115.0019.4525.2526.350.00-11650.00%
CVS250117P001200002024-04-25 9:35AM EDT120.0052.6562.0066.200.00-1085.12%
CVS250117P001350002022-11-08 2:33PM EDT135.0034.1533.3034.200.00--10.00%
CVS250117P001550002023-04-26 2:48PM EDT155.0082.9586.5588.400.00--00.00%