Singapore markets close in 45 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%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS250620C000300002024-05-28 10:10AM EDT30.0025.0026.3530.350.00-1165.16%
CVS250620C000325002024-05-07 11:26AM EDT32.5027.2526.3030.100.00--162.60%
CVS250620C000350002024-05-31 11:11AM EDT35.0023.0022.0027.000.00-1268.05%
CVS250620C000375002024-03-11 12:24PM EDT37.5038.6031.7035.950.00-20128.48%
CVS250620C000400002024-06-27 3:39PM EDT40.0019.100.000.000.00-100.00%
CVS250620C000425002024-06-28 9:37AM EDT42.5018.000.000.000.00-100.00%
CVS250620C000450002024-07-17 3:50PM EDT45.0018.100.000.000.00-100.00%
CVS250620C000475002024-07-19 10:27AM EDT47.5014.230.000.000.00-100.00%
CVS250620C000500002024-07-24 3:59PM EDT50.0012.150.000.000.00-5200.00%
CVS250620C000525002024-07-19 10:40AM EDT52.5010.900.000.000.00-100.00%
CVS250620C000550002024-07-24 11:26AM EDT55.008.500.000.000.00-300.00%
CVS250620C000575002024-07-23 3:36PM EDT57.507.200.000.000.00-300.00%
CVS250620C000600002024-07-24 11:05AM EDT60.006.150.000.000.00-16200.78%
CVS250620C000625002024-07-24 2:28PM EDT62.505.600.000.000.00-701.56%
CVS250620C000650002024-07-24 11:41AM EDT65.004.400.000.000.00-503.13%
CVS250620C000675002024-07-23 9:30AM EDT67.503.500.000.000.00-103.13%
CVS250620C000700002024-07-24 11:49AM EDT70.003.000.000.000.00-603.13%
CVS250620C000725002024-07-24 11:41AM EDT72.502.490.000.000.00-1206.25%
CVS250620C000750002024-07-24 12:22PM EDT75.002.150.000.000.00-1706.25%
CVS250620C000775002024-07-24 12:08PM EDT77.501.790.000.000.00-306.25%
CVS250620C000800002024-07-24 3:26PM EDT80.001.520.000.000.00-1006.25%
CVS250620C000825002024-07-18 10:51AM EDT82.501.570.000.000.00-1206.25%
CVS250620C000850002024-07-17 9:43AM EDT85.001.200.000.000.00-106.25%
CVS250620C000875002024-07-19 12:52PM EDT87.500.890.000.000.00-450012.50%
CVS250620C000900002024-07-17 2:34PM EDT90.001.000.000.000.00-4012.50%
CVS250620C000950002024-07-23 3:54PM EDT95.000.600.000.000.00-1012.50%
CVS250620C001000002024-07-17 10:43AM EDT100.000.530.000.000.00-2012.50%
CVS250620C001050002024-07-24 10:23AM EDT105.000.340.000.000.00-2012.50%
CVS250620C001100002024-07-24 10:17AM EDT110.000.280.000.000.00-2012.50%
CVS250620C001150002024-07-24 10:23AM EDT115.000.250.000.000.00-2012.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS250620P000275002024-07-22 1:19PM EDT27.500.160.000.000.00-2012.50%
CVS250620P000300002024-07-24 10:22AM EDT30.000.290.000.000.00-2012.50%
CVS250620P000325002024-07-22 1:15PM EDT32.500.370.000.000.00-2012.50%
CVS250620P000350002024-07-23 1:36PM EDT35.000.550.000.000.00-5012.50%
CVS250620P000375002024-07-23 1:38PM EDT37.500.740.000.000.00-8012.50%
CVS250620P000400002024-07-15 10:11AM EDT40.001.050.000.000.00-1006.25%
CVS250620P000425002024-07-18 12:57PM EDT42.501.170.000.000.00-106.25%
CVS250620P000450002024-07-19 11:30AM EDT45.001.780.000.000.00-406.25%
CVS250620P000475002024-07-24 11:26AM EDT47.502.540.000.000.00-806.25%
CVS250620P000500002024-07-22 1:47PM EDT50.002.980.000.000.00-1103.13%
CVS250620P000525002024-07-22 3:48PM EDT52.503.890.000.000.00-103.13%
CVS250620P000550002024-07-23 10:58AM EDT55.005.170.000.000.00-201.56%
CVS250620P000575002024-07-24 3:29PM EDT57.506.110.000.000.00-100.39%
CVS250620P000600002024-07-23 1:23PM EDT60.007.450.000.000.00-3000.00%
CVS250620P000625002024-07-23 1:23PM EDT62.508.900.000.000.00-2800.00%
CVS250620P000650002024-07-24 10:32AM EDT65.0010.800.000.000.00-100.00%
CVS250620P000675002024-07-23 10:58AM EDT67.5012.420.000.000.00-200.00%
CVS250620P000700002024-07-23 3:01PM EDT70.0014.040.000.000.00-600.00%
CVS250620P000725002024-07-23 9:30AM EDT72.5015.810.000.000.00-400.00%
CVS250620P000750002024-06-06 1:17PM EDT75.0016.5018.5521.250.00-17444.50%
CVS250620P000775002024-07-09 2:01PM EDT77.5021.200.000.000.00-300.00%
CVS250620P000800002024-06-20 9:39AM EDT80.0020.2120.7021.800.00-14721.00%
CVS250620P000825002024-05-10 10:02AM EDT82.5026.4520.6023.900.00-11140.00%
CVS250620P000850002024-05-02 9:55AM EDT85.0030.3023.0028.000.00-7035.05%
CVS250620P000875002024-06-11 2:40PM EDT87.5027.4027.8532.050.00-13346.53%
CVS250620P000900002024-06-05 12:46PM EDT90.0029.8931.7036.000.00-1056.23%