Singapore markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.22-0.81 (-1.33%)
At close: 04:00PM EDT
60.30 +0.08 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621C000500002024-06-13 3:43PM EDT2024-06-2111.708.3011.000.00-1527141.02%
CVS240628C000500002024-06-10 9:57AM EDT2024-06-2811.1010.2011.850.00-23396.78%
CVS240712C000500002024-06-07 2:57PM EDT2024-07-1211.9310.2511.050.00-1155.37%
CVS240719C000500002024-06-13 3:05PM EDT2024-07-1911.6010.0012.700.00-1012867.58%
CVS240816C000500002024-06-11 9:35AM EDT2024-08-1610.359.9510.800.00-144239.84%
CVS240920C000500002024-06-13 3:02PM EDT2024-09-2010.9010.8011.05-0.80-6.84%1587835.79%
CVS241018C000500002024-06-13 3:01PM EDT2024-10-1812.0010.8511.650.00-126638.65%
CVS241115C000500002024-06-12 10:50AM EDT2024-11-1511.3510.5011.750.00-19935.91%
CVS250117C000500002024-06-12 2:11PM EDT2025-01-1712.0311.4012.350.00-394034.96%
CVS250321C000500002024-06-13 11:29AM EDT2025-03-2112.3911.9514.400.00-35343.60%
CVS250620C000500002024-06-14 12:10PM EDT2025-06-2013.2012.8513.45-0.70-5.04%823532.84%
CVS250919C000500002024-06-03 1:11PM EDT2025-09-1913.7213.6514.950.00-110736.46%
CVS260116C000500002024-06-13 3:19PM EDT2026-01-1615.5014.5014.750.00-431,38531.68%
CVS261218C000500002024-06-14 1:30PM EDT2026-12-1815.4215.1515.95-0.55-3.44%228129.09%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVS240621P000500002024-06-14 3:05PM EDT2024-06-210.020.010.030.00-41,29464.84%
CVS240628P000500002024-06-13 9:30AM EDT2024-06-280.020.010.350.00-39364.26%
CVS240705P000500002024-06-06 10:50AM EDT2024-07-050.100.000.660.00-1459.86%
CVS240712P000500002024-06-14 12:31PM EDT2024-07-120.060.010.09+0.02+50.00%1238.67%
CVS240719P000500002024-06-14 10:13AM EDT2024-07-190.070.040.09+0.02+40.00%1020034.57%
CVS240816P000500002024-06-14 1:59PM EDT2024-08-160.380.360.39-0.02-5.00%51,76435.55%
CVS240920P000500002024-06-14 3:10PM EDT2024-09-200.550.510.60+0.12+27.91%251,37632.23%
CVS241018P000500002024-06-11 12:27PM EDT2024-10-180.830.721.180.00-579035.84%
CVS241115P000500002024-06-13 3:21PM EDT2024-11-151.091.231.320.00-21,28033.84%
CVS250117P000500002024-06-14 2:49PM EDT2025-01-171.601.601.66+0.03+1.91%764,75331.30%
CVS250321P000500002024-06-13 3:25PM EDT2025-03-211.901.972.250.00-51,43331.58%
CVS250620P000500002024-06-13 2:01PM EDT2025-06-202.782.822.960.00-153431.40%
CVS250919P000500002024-06-14 11:16AM EDT2025-09-193.503.353.55-0.03-0.85%17230.98%
CVS260116P000500002024-06-14 10:33AM EDT2026-01-164.303.954.30+0.30+7.50%46,06630.76%
CVS261218P000500002024-06-13 2:01PM EDT2026-12-184.955.405.950.00-267729.83%